Lịch sử giao dịch KSD - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 0.00 0 (0%)
HNX-Index 0.00 0 (0%)
UPCOM-Index 0.00 0 (0%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Đầu Tư DNA
DNA Investment JSC
Mã CK: KSD 6.10 ■■ 0 (0%) (cập nhật 13:15 31/03/2023)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Các dịch vụ hỗ trợ
Website: http://www.hangermetal.com

KSD » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
31/03/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,100	10,000	61,000,000
30/03/2023	6,100	0.10 ▲	1.64	6,000	6,100	6,000	15,900	96,990,000
29/03/2023	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	21,200	127,200,000
28/03/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,000	16,100	98,210,000
27/03/2023	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	5,000	30,500,000
26/03/2023	6,200	0.00 ■■	0.00	6,200	0	0	0	0
24/03/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,100	10,000	62,000,000
23/03/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,100	15,500	96,100,000
22/03/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,000	19,900	123,380,000
21/03/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,000	15,200	92,720,000
20/03/2023	6,100	-0.10 ▼	-1.64	6,200	6,100	6,100	16,500	100,650,000
17/03/2023	6,200	0.00 ■■	0.00	6,200	6,200	6,200	15,000	93,000,000
16/03/2023	6,200	0.10 ▲	1.61	6,100	6,200	6,100	12,000	74,400,000
15/03/2023	6,100	0.10 ▲	1.64	6,000	6,100	6,000	20,700	126,270,000
14/03/2023	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	16,800	100,800,000
13/03/2023	6,200	-0.10 ▼	-1.61	6,300	6,300	6,000	15,700	97,340,000
10/03/2023	6,300	-0.10 ▼	-1.59	6,400	6,500	6,200	21,200	133,560,000
09/03/2023	6,400	-0.10 ▼	-1.56	6,500	6,600	6,300	34,700	222,080,000
08/03/2023	6,500	0.10 ▲	1.54	6,400	6,500	6,500	200	1,300,000
07/03/2023	6,400	0.00 ■■	0.00	6,400	6,400	6,400	900	5,760,000
06/03/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,400	100	640,000
03/03/2023	6,300	0.20 ▲	3.17	6,100	6,300	6,300	100	630,000
02/03/2023	6,100	0.00 ■■	0.00	6,100	6,100	6,100	200	1,220,000
01/03/2023	6,100	0.50 ▲	8.20	5,600	6,100	6,100	200	1,220,000
28/02/2023	5,600	-0.40 ▼	-7.14	6,000	5,900	5,600	33,000	184,800,000
27/02/2023	6,000	-0.60 ▼	-10.00	6,600	6,200	6,000	19,300	115,800,000
24/02/2023	6,600	0.20 ▲	3.03	6,400	6,600	6,500	1,000	6,600,000
23/02/2023	6,400	-0.20 ▼	-3.13	6,600	6,400	6,400	100	640,000
22/02/2023	6,600	0.00 ■■	0.00	6,600	0	0	0	0
21/02/2023	6,600	0.00 ■■	0.00	6,600	6,700	6,300	2,200	14,520,000
20/02/2023	6,600	0.10 ▲	1.52	6,500	6,600	6,500	300	1,980,000
17/02/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,300	200	1,300,000
16/02/2023	6,300	-0.10 ▼	-1.59	6,400	6,600	6,300	500	3,150,000
15/02/2023	6,400	0.10 ▲	1.56	6,300	6,400	6,400	100	640,000
14/02/2023	6,300	0.50 ▲	7.94	5,800	6,300	5,500	27,000	170,100,000
13/02/2023	5,800	-0.50 ▼	-8.62	6,300	6,400	5,800	400	2,320,000
10/02/2023	6,300	-0.40 ▼	-6.35	6,700	6,900	6,200	4,000	25,200,000
09/02/2023	6,700	-0.10 ▼	-1.49	6,800	6,700	6,200	6,300	42,210,000
08/02/2023	6,800	0.30 ▲	4.41	6,500	6,900	6,100	4,300	29,240,000
07/02/2023	6,500	0.00 ■■	0.00	6,500	0	0	0	0
06/02/2023	6,500	0.20 ▲	3.08	6,300	6,500	6,300	7,500	48,750,000
03/02/2023	6,300	0.10 ▲	1.59	6,200	6,300	6,100	7,400	46,620,000
02/02/2023	6,200	0.20 ▲	3.23	6,000	6,200	5,600	1,900	11,780,000
01/02/2023	6,000	-0.20 ▼	-3.33	6,200	6,000	6,000	16,500	99,000,000
31/01/2023	6,200	0.10 ▲	1.61	6,100	6,200	5,700	200	1,240,000
30/01/2023	6,100	-0.10 ▼	-1.64	6,200	6,200	5,900	16,400	100,040,000
27/01/2023	6,200	0.10 ▲	1.61	6,100	6,200	5,700	4,000	24,800,000
19/01/2023	6,100	0.50 ▲	8.20	5,600	6,100	5,500	13,500	82,350,000
18/01/2023	5,600	-0.20 ▼	-3.57	5,800	5,600	5,600	1,200	6,720,000
17/01/2023	5,800	0.10 ▲	1.72	5,700	5,800	5,800	12,700	73,660,000
16/01/2023	5,700	0.00 ■■	0.00	5,700	5,700	5,700	7,100	40,470,000
13/01/2023	5,700	0.10 ▲	1.75	5,600	5,800	5,600	2,900	16,530,000
12/01/2023	5,600	0.00 ■■	0.00	5,600	5,800	5,600	3,100	17,360,000
11/01/2023	5,600	0.10 ▲	1.79	5,500	5,700	5,600	3,700	20,720,000
10/01/2023	5,500	-0.40 ▼	-7.27	5,900	5,500	5,400	1,500	8,250,000
09/01/2023	5,900	0.20 ▲	3.39	5,700	6,000	5,900	300	1,770,000
06/01/2023	5,700	0.10 ▲	1.75	5,600	5,700	5,600	3,900	22,230,000
05/01/2023	5,600	-0.40 ▼	-7.14	6,000	5,600	5,400	8,900	49,840,000
04/01/2023	6,000	0.00 ■■	0.00	6,000	0	0	0	0
03/01/2023	6,000	0.20 ▲	3.33	5,800	6,000	5,300	30,300	181,800,000
30/12/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,500	6,100	35,380,000
29/12/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
28/12/2022	5,800	0.20 ▲	3.45	5,600	6,000	5,600	11,700	67,860,000
27/12/2022	5,600	-0.10 ▼	-1.79	5,700	5,600	5,500	2,300	12,880,000
26/12/2022	5,700	-0.10 ▼	-1.75	5,800	5,800	5,500	4,800	27,360,000
23/12/2022	5,800	0.10 ▲	1.72	5,700	5,800	5,800	100	580,000
22/12/2022	5,700	0.20 ▲	3.51	5,500	5,700	5,600	7,500	42,750,000
21/12/2022	5,500	0.00 ■■	0.00	5,500	5,500	5,300	7,400	40,700,000
20/12/2022	5,500	-0.20 ▼	-3.64	5,700	6,000	5,300	58,500	321,750,000
19/12/2022	5,700	-0.50 ▼	-8.77	6,200	6,300	5,700	45,700	260,490,000
15/12/2022	6,300	0.50 ▲	7.94	5,800	6,300	6,100	93,600	589,680,000
14/12/2022	5,800	0.00 ■■	0.00	5,800	6,000	5,800	36,100	209,380,000
13/12/2022	5,800	-0.20 ▼	-3.45	6,000	6,200	5,800	20,700	120,060,000
12/12/2022	6,000	-0.10 ▼	-1.67	6,100	6,200	6,000	2,200	13,200,000
09/12/2022	6,100	0.20 ▲	3.28	5,900	6,100	5,700	258,700	1,578,070,000
08/12/2022	5,900	0.30 ▲	5.08	5,600	6,000	5,700	13,200	77,880,000
07/12/2022	5,600	0.00 ■■	0.00	5,600	5,700	5,600	13,500	75,600,000
06/12/2022	5,600	-0.20 ▼	-3.57	5,800	5,700	5,600	251,000	1,405,600,000
05/12/2022	5,800	0.20 ▲	3.45	5,600	5,800	5,700	14,400	83,520,000
02/12/2022	5,600	-0.20 ▼	-3.57	5,800	5,900	5,600	35,400	198,240,000
01/12/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,700	7,300	42,340,000
30/11/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,700	20,200	117,160,000
29/11/2022	5,800	0.10 ▲	1.72	5,700	5,800	5,700	34,200	198,360,000
28/11/2022	5,700	0.00 ■■	0.00	5,700	5,900	5,700	4,900	27,930,000
25/11/2022	5,700	0.20 ▲	3.51	5,500	5,800	5,700	400	2,280,000
24/11/2022	5,500	-0.20 ▼	-3.64	5,700	5,800	5,500	44,400	244,200,000
23/11/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,400	10,900	62,130,000
22/11/2022	5,700	0.10 ▲	1.75	5,600	5,800	5,200	29,100	165,870,000
21/11/2022	5,600	0.00 ■■	0.00	5,600	5,800	5,200	40,200	225,120,000
18/11/2022	5,600	0.10 ▲	1.79	5,500	5,600	5,400	5,800	32,480,000
17/11/2022	5,600	0.10 ▲	1.79	5,500	5,600	5,300	12,100	67,760,000
16/11/2022	5,500	0.40 ▲	7.27	5,100	5,500	4,700	36,800	202,400,000
15/11/2022	5,100	-0.50 ▼	-9.80	5,600	5,400	5,100	11,700	59,670,000
14/11/2022	5,600	0.00 ■■	0.00	5,600	5,600	5,100	17,100	95,760,000
11/11/2022	5,600	0.10 ▲	1.79	5,500	5,600	5,400	15,500	86,800,000
10/11/2022	5,500	0.00 ■■	0.00	5,500	5,600	5,200	10,900	59,950,000
09/11/2022	5,500	0.30 ▲	5.45	5,200	5,500	5,200	4,200	23,100,000
08/11/2022	5,200	-0.40 ▼	-7.69	5,600	5,600	5,200	26,700	138,840,000
07/11/2022	5,600	-0.20 ▼	-3.57	5,800	5,800	5,600	4,300	24,080,000
04/11/2022	5,800	0.00 ■■	0.00	5,800	0	0	0	0
03/11/2022	5,800	-0.10 ▼	-1.72	5,900	5,900	5,400	26,600	154,280,000
02/11/2022	5,900	0.20 ▲	3.39	5,700	5,900	5,900	100	590,000
01/11/2022	5,700	-0.20 ▼	-3.51	5,900	5,700	5,600	1,100	6,270,000
31/10/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,900	400	2,360,000
28/10/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
27/10/2022	5,900	0.10 ▲	1.69	5,800	5,900	5,800	5,000	29,500,000
26/10/2022	5,800	0.00 ■■	0.00	5,800	5,900	5,700	4,100	23,780,000
25/10/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,600	1,900	11,020,000
24/10/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,400	9,200	53,360,000
21/10/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	3,000	17,400,000
20/10/2022	5,800	0.00 ■■	0.00	5,800	5,800	5,800	3,600	20,880,000
19/10/2022	5,800	0.30 ▲	5.17	5,500	5,800	5,700	6,700	38,860,000
18/10/2022	5,500	-0.20 ▼	-3.64	5,700	5,700	5,500	300	1,650,000
17/10/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,600	500	2,850,000
14/10/2022	5,700	0.00 ■■	0.00	5,700	5,700	5,500	6,100	34,770,000
13/10/2022	5,700	0.00 ■■	0.00	5,700	0	0	0	0
12/10/2022	5,700	0.10 ▲	1.75	5,600	5,700	5,400	2,600	14,820,000
11/10/2022	5,600	0.20 ▲	3.57	5,400	5,600	5,500	1,500	8,400,000
07/10/2022	5,900	0.10 ▲	1.69	5,800	5,900	5,600	1,000	5,900,000
06/10/2022	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	2,400	13,920,000
05/10/2022	5,900	0.00 ■■	0.00	5,900	6,000	5,600	6,300	37,170,000
04/10/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,800	40,800	240,720,000
03/10/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,900	500	2,950,000
30/09/2022	5,900	-0.10 ▼	-1.69	6,000	5,900	5,700	22,400	132,160,000
29/09/2022	6,000	0.00 ■■	0.00	6,000	6,100	6,000	3,500	21,000,000
28/09/2022	6,000	-0.10 ▼	-1.67	6,100	6,000	6,000	300	1,800,000
27/09/2022	6,100	0.00 ■■	0.00	6,100	6,100	5,900	1,000	6,100,000
26/09/2022	6,100	0.20 ▲	3.28	5,900	6,100	5,900	19,700	120,170,000
23/09/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,800	7,200	42,480,000
22/09/2022	5,900	0.00 ■■	0.00	5,900	0	0	0	0
21/09/2022	5,900	0.00 ■■	0.00	5,900	5,900	5,700	5,800	34,220,000
20/09/2022	5,900	0.10 ▲	1.69	5,800	6,000	5,800	6,900	40,710,000
19/09/2022	5,800	-0.10 ▼	-1.72	5,900	5,900	5,700	17,400	100,920,000
16/09/2022	5,900	-0.20 ▼	-3.39	6,100	6,000	5,800	7,800	46,020,000
15/09/2022	6,100	0.10 ▲	1.64	6,000	6,100	5,800	8,800	53,680,000
14/09/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	25,400	152,400,000
13/09/2022	6,000	0.20 ▲	3.33	5,800	6,100	5,800	23,600	141,600,000
12/09/2022	5,800	0.10 ▲	1.72	5,700	5,900	5,700	15,800	91,640,000
09/09/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,400	9,400	53,580,000
08/09/2022	5,700	0.00 ■■	0.00	5,700	5,800	5,600	1,500	8,550,000
07/09/2022	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	8,100	46,170,000
06/09/2022	5,800	-0.20 ▼	-3.45	6,000	6,000	5,700	14,000	81,200,000
05/09/2022	6,000	-0.10 ▼	-1.67	6,100	6,100	6,000	3,800	22,800,000
31/08/2022	6,100	0.00 ■■	0.00	6,100	6,100	6,000	2,500	15,250,000
30/08/2022	6,100	0.10 ▲	1.64	6,000	6,100	5,900	12,400	75,640,000
29/08/2022	6,000	-0.20 ▼	-3.33	6,200	6,000	5,800	21,800	130,800,000
26/08/2022	6,200	0.00 ■■	0.00	6,200	6,200	6,000	1,900	11,780,000
25/08/2022	6,200	-0.10 ▼	-1.61	6,300	6,200	6,100	800	4,960,000
24/08/2022	6,300	0.10 ▲	1.59	6,200	6,300	6,100	17,300	108,990,000
23/08/2022	6,200	-0.10 ▼	-1.61	6,300	6,300	6,200	20,300	125,860,000
22/08/2022	6,300	0.00 ■■	0.00	6,300	6,300	6,200	4,500	28,350,000
19/08/2022	6,300	-0.10 ▼	-1.59	6,400	6,400	6,200	13,800	86,940,000
18/08/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,200	11,100	71,040,000
17/08/2022	6,400	-0.10 ▼	-1.56	6,500	6,600	6,400	28,200	180,480,000
16/08/2022	6,500	0.30 ▲	4.62	6,200	6,500	6,300	28,500	185,250,000
15/08/2022	6,200	-0.10 ▼	-1.61	6,300	6,400	6,100	13,700	84,940,000
12/08/2022	6,300	-0.20 ▼	-3.17	6,500	6,400	6,300	45,000	283,500,000
11/08/2022	6,500	0.30 ▲	4.62	6,200	6,600	6,200	67,600	439,400,000
10/08/2022	6,200	0.00 ■■	0.00	6,200	6,300	6,100	33,600	208,320,000
09/08/2022	6,200	0.20 ▲	3.23	6,000	6,200	6,000	19,800	122,760,000
08/08/2022	6,000	0.00 ■■	0.00	6,000	6,000	5,900	18,000	108,000,000
05/08/2022	6,000	0.00 ■■	0.00	6,000	6,000	6,000	29,400	176,400,000
04/08/2022	6,000	0.10 ▲	1.67	5,900	6,000	5,900	4,800	28,800,000
03/08/2022	5,900	-0.10 ▼	-1.69	6,000	6,000	5,800	4,700	27,730,000
02/08/2022	6,000	0.00 ■■	0.00	6,000	6,100	5,900	30,100	180,600,000
01/08/2022	6,000	-0.20 ▼	-3.33	6,200	6,200	6,000	5,800	34,800,000
29/07/2022	6,200	-0.10 ▼	-1.61	6,300	6,400	6,000	10,400	64,480,000
28/07/2022	6,300	0.10 ▲	1.59	6,200	6,300	6,200	10,500	66,150,000
27/07/2022	6,200	-0.20 ▼	-3.23	6,400	6,300	6,000	18,300	113,460,000
26/07/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,300	17,100	109,440,000
25/07/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,200	11,900	76,160,000
22/07/2022	6,400	0.00 ■■	0.00	6,400	6,400	6,200	3,800	24,320,000
21/07/2022	6,400	-0.10 ▼	-1.56	6,500	6,500	6,400	1,600	10,240,000
20/07/2022	6,500	-0.10 ▼	-1.54	6,600	6,500	6,100	12,400	80,600,000
19/07/2022	6,600	0.10 ▲	1.52	6,500	6,600	6,600	1,200	7,920,000
18/07/2022	6,500	-0.10 ▼	-1.54	6,600	6,600	6,200	12,700	82,550,000
15/07/2022	6,600	-0.10 ▼	-1.52	6,700	6,700	6,300	9,300	61,380,000
14/07/2022	6,700	0.30 ▲	4.48	6,400	6,700	6,400	6,900	46,230,000
13/07/2022	6,400	-0.20 ▼	-3.13	6,600	6,800	6,400	7,400	47,360,000
12/07/2022	6,600	0.20 ▲	3.03	6,400	6,600	6,200	9,800	64,680,000
11/07/2022	6,400	-0.50 ▼	-7.81	6,900	6,900	6,400	24,100	154,240,000
08/07/2022	6,900	0.10 ▲	1.45	6,800	6,900	6,800	6,400	44,160,000
07/07/2022	6,800	-0.20 ▼	-2.94	7,000	7,000	6,400	13,200	89,760,000
06/07/2022	7,000	0.10 ▲	1.43	6,900	7,000	6,800	13,500	94,500,000
05/07/2022	6,900	-0.10 ▼	-1.45	7,000	6,900	6,700	9,500	65,550,000
04/07/2022	7,000	0.20 ▲	2.86	6,800	7,000	6,800	15,000	105,000,000
01/07/2022	6,800	-0.10 ▼	-1.47	6,900	7,000	6,600	11,200	76,160,000
30/06/2022	6,900	-0.10 ▼	-1.45	7,000	6,900	6,700	2,000	13,800,000
29/06/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,700	3,100	21,700,000
28/06/2022	7,000	-0.10 ▼	-1.43	7,100	7,100	7,000	4,700	32,900,000
27/06/2022	7,100	0.00 ■■	0.00	7,100	7,100	7,000	1,500	10,650,000
24/06/2022	7,100	0.10 ▲	1.41	7,000	7,100	7,000	2,800	19,880,000
23/06/2022	7,000	0.00 ■■	0.00	7,000	7,100	6,400	5,900	41,300,000
22/06/2022	7,000	0.00 ■■	0.00	7,000	7,000	7,000	3,000	21,000,000
21/06/2022	7,000	0.00 ■■	0.00	7,000	7,000	6,600	6,600	46,200,000
20/06/2022	7,000	-0.10 ▼	-1.43	7,100	7,200	6,500	8,900	62,300,000
17/06/2022	7,100	0.10 ▲	1.41	7,000	7,100	6,900	2,000	14,200,000
16/06/2022	7,000	-0.30 ▼	-4.29	7,300	7,500	7,000	8,300	58,100,000
15/06/2022	7,300	-0.30 ▼	-4.11	7,600	7,600	7,100	14,500	105,850,000
14/06/2022	7,600	0.10 ▲	1.32	7,500	7,600	7,500	7,100	53,960,000
13/06/2022	7,500	-0.20 ▼	-2.67	7,700	7,700	7,300	12,500	93,750,000
10/06/2022	7,700	0.60 ▲	7.79	7,100	7,800	7,100	37,900	291,830,000
09/06/2022	7,100	0.00 ■■	0.00	7,100	7,200	7,000	17,100	121,410,000
08/06/2022	7,100	0.10 ▲	1.41	7,000	7,400	7,100	15,900	112,890,000
07/06/2022	7,000	-0.30 ▼	-4.29	7,300	7,300	6,800	23,900	167,300,000
06/06/2022	7,300	-0.20 ▼	-2.74	7,500	7,600	7,300	25,200	183,960,000
03/06/2022	7,500	-0.60 ▼	-8.00	8,100	8,000	7,500	110,800	831,000,000
02/06/2022	8,100	-0.30 ▼	-3.70	8,400	8,200	7,900	29,000	234,900,000
01/06/2022	8,400	-0.20 ▼	-2.38	8,600	8,600	8,300	7,500	63,000,000
31/05/2022	8,600	0.10 ▲	1.16	8,500	8,600	8,400	38,300	329,380,000
30/05/2022	8,500	0.10 ▲	1.18	8,400	8,500	8,200	117,200	996,200,000
27/05/2022	8,400	0.10 ▲	1.19	8,300	8,400	8,000	13,000	109,200,000
26/05/2022	8,300	-0.10 ▼	-1.20	8,400	8,500	8,200	42,700	354,410,000
25/05/2022	8,400	0.20 ▲	2.38	8,200	8,500	8,100	29,100	244,440,000
24/05/2022	8,200	-0.10 ▼	-1.22	8,300	8,300	8,100	6,000	49,200,000
23/05/2022	8,300	0.00 ■■	0.00	8,300	8,500	8,100	9,800	81,340,000
20/05/2022	8,300	-0.10 ▼	-1.20	8,400	8,300	8,100	10,800	89,640,000
19/05/2022	8,400	-0.10 ▼	-1.19	8,500	8,500	8,100	19,000	159,600,000
18/05/2022	8,500	0.00 ■■	0.00	8,500	8,500	8,200	6,500	55,250,000
17/05/2022	8,500	0.30 ▲	3.53	8,200	8,700	8,200	17,400	147,900,000
16/05/2022	8,200	0.20 ▲	2.44	8,000	8,400	8,000	26,600	218,120,000
13/05/2022	8,000	-0.30 ▼	-3.75	8,300	8,300	7,900	23,700	189,600,000
12/05/2022	8,300	-0.20 ▼	-2.41	8,500	8,600	8,200	27,400	227,420,000
11/05/2022	8,500	0.00 ■■	0.00	8,500	8,700	8,500	24,200	205,700,000
10/05/2022	8,500	0.20 ▲	2.35	8,300	8,500	8,200	7,400	62,900,000
09/05/2022	8,300	-0.30 ▼	-3.61	8,600	8,600	8,100	17,100	141,930,000
29/04/2022	9,000	0.20 ▲	2.22	8,800	9,000	8,800	36,100	324,900,000
28/04/2022	8,800	0.40 ▲	4.55	8,400	9,000	8,400	88,600	779,680,000
27/04/2022	8,400	0.10 ▲	1.19	8,300	8,400	8,200	800	6,720,000
26/04/2022	8,300	0.40 ▲	4.82	7,900	8,400	7,800	19,200	159,360,000
25/04/2022	8,200	0.00 ■■	0.00	8,200	0	0	0	0
23/04/2022	8,200	0.20 ▲	2.44	8,000	8,400	7,500	3,150	25,830,000
22/04/2022	8,200	0.20 ▲	2.44	8,000	8,400	7,500	3,150	25,830,000
21/04/2022	8,000	-0.80 ▼	-10.00	8,800	8,800	8,000	22,110	176,880,000
20/04/2022	8,800	-0.40 ▼	-4.55	9,200	9,400	8,800	12,650	111,320,000
19/04/2022	9,200	-0.10 ▼	-1.09	9,300	9,500	9,000	9,200	84,640,000
18/04/2022	9,300	-0.20 ▼	-2.15	9,500	9,400	9,000	6,290	58,497,000
16/04/2022	9,500	-0.30 ▼	-3.16	9,800	9,600	9,300	7,140	67,830,000
15/04/2022	9,500	-0.30 ▼	-3.16	9,800	9,600	9,300	71,400	678,300,000
14/04/2022	9,800	0.10 ▲	1.02	9,700	9,900	9,300	79,000	774,200,000
13/04/2022	9,700	-0.80 ▼	-8.25	10,500	10,300	9,500	195,600	1,897,320,000
12/04/2022	10,500	-0.40 ▼	-3.81	10,900	10,700	10,200	64,900	681,450,000
08/04/2022	10,900	-0.10 ▼	-0.92	11,000	11,500	10,400	154,200	1,680,780,000
07/04/2022	11,000	1.00 ▲	9.09	10,000	11,000	10,000	145,600	1,601,600,000
06/04/2022	10,000	-1.10 ▼	-11.00	11,100	10,800	10,000	199,300	1,993,000,000
05/04/2022	11,100	-1.20 ▼	-10.81	12,300	11,900	11,100	186,900	2,074,590,000
04/04/2022	12,300	0.30 ▲	2.44	12,000	12,300	11,400	199,400	2,452,620,000
01/04/2022	12,000	-0.20 ▼	-1.67	12,200	13,400	11,300	306,200	3,674,400,000
31/03/2022	12,200	1.10 ▲	9.02	11,100	12,200	12,100	324,500	3,958,900,000
30/03/2022	11,100	1.00 ▲	9.01	10,100	11,100	10,500	265,700	2,949,270,000
29/03/2022	10,100	0.90 ▲	8.91	9,200	10,100	9,300	269,500	2,721,950,000
28/03/2022	9,200	-0.10 ▼	-1.09	9,300	9,300	9,200	21,900	201,480,000
25/03/2022	9,300	0.00 ■■	0.00	9,300	9,400	9,200	22,300	207,390,000
24/03/2022	9,300	0.10 ▲	1.08	9,200	9,300	9,200	45,600	424,080,000
23/03/2022	9,200	-0.10 ▼	-1.09	9,300	9,300	9,100	24,400	224,480,000
22/03/2022	9,300	0.10 ▲	1.08	9,200	9,300	9,100	19,900	185,070,000
21/03/2022	9,200	0.00 ■■	0.00	9,200	9,200	9,100	36,000	331,200,000
18/03/2022	9,200	0.10 ▲	1.09	9,100	9,200	8,900	145,800	1,341,360,000
17/03/2022	9,100	-0.10 ▼	-1.10	9,200	9,300	9,000	45,300	412,230,000
16/03/2022	9,200	-0.10 ▼	-1.09	9,300	9,400	9,000	59,100	543,720,000
15/03/2022	9,300	0.00 ■■	0.00	9,300	9,300	9,100	55,100	512,430,000
14/03/2022	9,300	-0.20 ▼	-2.15	9,500	9,600	9,300	48,300	449,190,000
11/03/2022	9,500	-0.10 ▼	-1.05	9,600	9,600	9,500	34,600	328,700,000
10/03/2022	9,600	0.00 ■■	0.00	9,600	9,600	9,400	43,900	421,440,000
09/03/2022	9,600	0.00 ■■	0.00	9,600	9,700	9,400	11,400	109,440,000
08/03/2022	9,600	0.10 ▲	1.04	9,500	9,700	9,400	54,900	527,040,000
07/03/2022	9,500	-0.10 ▼	-1.05	9,600	9,800	9,400	90,700	861,650,000
04/03/2022	9,600	-0.20 ▼	-2.08	9,800	9,800	9,600	51,200	491,520,000
03/03/2022	9,800	0.40 ▲	4.08	9,400	9,800	9,400	113,300	1,110,340,000
02/03/2022	9,400	-0.40 ▼	-4.26	9,800	9,800	9,400	66,500	625,100,000
01/03/2022	9,800	0.20 ▲	2.04	9,600	10,000	9,500	44,900	440,020,000
28/02/2022	9,600	-0.30 ▼	-3.13	9,900	9,900	9,400	131,400	1,261,440,000
25/02/2022	9,900	0.10 ▲	1.01	9,800	10,000	9,800	28,100	278,190,000
24/02/2022	9,800	0.00 ■■	0.00	9,800	10,000	9,600	76,700	751,660,000
23/02/2022	9,800	0.20 ▲	2.04	9,600	10,500	9,500	129,400	1,268,120,000
22/02/2022	9,600	-0.20 ▼	-2.08	9,800	10,000	9,500	44,400	426,240,000
21/02/2022	9,800	-0.30 ▼	-3.06	10,100	10,200	9,400	93,600	917,280,000
18/02/2022	10,100	-0.10 ▼	-0.99	10,200	10,200	9,800	60,400	610,040,000
17/02/2022	10,200	0.10 ▲	0.98	10,100	10,200	10,000	65,100	664,020,000
16/02/2022	10,100	0.20 ▲	1.98	9,900	10,400	9,900	72,600	733,260,000
15/02/2022	9,900	0.30 ▲	3.03	9,600	10,000	9,500	88,100	872,190,000
14/02/2022	9,600	0.10 ▲	1.04	9,500	9,900	9,400	62,200	597,120,000
11/02/2022	9,500	0.30 ▲	3.16	9,200	9,600	8,600	48,500	460,750,000
10/02/2022	9,200	-0.60 ▼	-6.52	9,800	9,800	9,200	90,600	833,520,000
09/02/2022	9,800	0.70 ▲	7.14	9,100	10,000	9,300	126,000	1,234,800,000
08/02/2022	9,100	0.80 ▲	8.79	8,300	9,100	8,300	82,400	749,840,000
07/02/2022	8,300	0.10 ▲	1.20	8,200	8,300	8,000	70,200	582,660,000
28/01/2022	8,200	0.00 ■■	0.00	8,200	8,300	8,000	44,500	364,900,000
27/01/2022	8,200	-0.10 ▼	-1.22	8,300	8,400	8,000	42,300	346,860,000
26/01/2022	8,300	0.00 ■■	0.00	8,300	8,400	8,100	25,200	209,160,000
25/01/2022	8,300	0.60 ▲	7.23	7,700	8,400	7,700	59,500	493,850,000
24/01/2022	7,700	0.10 ▲	1.30	7,600	8,300	7,700	73,500	565,950,000
21/01/2022	7,600	-0.20 ▼	-2.63	7,800	7,800	7,500	9,200	69,920,000
20/01/2022	7,800	0.10 ▲	1.28	7,700	7,800	7,400	14,500	113,100,000
19/01/2022	7,700	0.40 ▲	5.19	7,300	7,700	7,300	20,200	155,540,000
18/01/2022	7,300	-0.10 ▼	-1.37	7,400	7,500	7,300	54,900	400,770,000
17/01/2022	7,400	-0.40 ▼	-5.41	7,800	7,900	7,400	41,100	304,140,000
14/01/2022	7,800	0.10 ▲	1.28	7,700	7,900	7,700	41,200	321,360,000
13/01/2022	7,700	-0.30 ▼	-3.90	8,000	8,200	7,600	123,900	954,030,000
12/01/2022	8,000	-0.50 ▼	-6.25	8,500	8,200	7,700	46,800	374,400,000
11/01/2022	8,500	0.00 ■■	0.00	8,500	8,600	8,300	36,300	308,550,000
10/01/2022	8,500	0.50 ▲	5.88	8,000	8,800	8,000	96,500	820,250,000
07/01/2022	8,000	0.20 ▲	2.50	7,800	8,000	7,700	74,400	595,200,000
06/01/2022	7,800	0.20 ▲	2.56	7,600	7,800	7,500	90,600	706,680,000
05/01/2022	7,600	0.00 ■■	0.00	7,600	7,700	7,500	47,800	363,280,000
04/01/2022	7,600	0.20 ▲	2.63	7,400	7,800	7,400	75,300	572,280,000
31/12/2021	7,400	0.00 ■■	0.00	7,400	7,500	7,400	32,300	239,020,000
30/12/2021	7,400	-0.10 ▼	-1.35	7,500	7,500	7,400	63,400	469,160,000
29/12/2021	7,500	0.00 ■■	0.00	7,500	7,600	7,400	32,700	245,250,000
22/12/2021	7,800	0.60 ▲	7.69	7,200	7,900	7,000	120,800	942,240,000
21/12/2021	7,200	0.00 ■■	0.00	7,200	7,200	7,000	142,600	1,026,720,000
20/12/2021	7,200	0.00 ■■	0.00	7,200	7,300	7,100	60,800	437,760,000
17/12/2021	7,200	0.00 ■■	0.00	7,200	7,300	7,200	48,800	351,360,000
16/12/2021	7,200	0.10 ▲	1.39	7,100	7,200	7,000	82,600	594,720,000
15/12/2021	7,100	-0.10 ▼	-1.41	7,200	7,200	7,100	31,200	221,520,000
14/12/2021	7,100	-0.30 ▼	-4.23	7,400	7,500	6,900	63,200	448,720,000
13/12/2021	7,400	0.20 ▲	2.70	7,200	7,600	7,000	46,000	340,400,000
10/12/2021	7,200	0.10 ▲	1.39	7,100	7,500	7,000	58,300	419,760,000
09/12/2021	7,100	-0.10 ▼	-1.41	7,200	7,400	7,000	35,400	251,340,000
08/12/2021	7,200	0.10 ▲	1.39	7,100	7,300	6,900	68,300	491,760,000
07/12/2021	7,100	0.20 ▲	2.82	6,900	7,100	6,600	116,200	825,020,000
06/12/2021	6,900	-0.50 ▼	-7.25	7,400	7,400	6,900	82,800	571,320,000
03/12/2021	7,400	-0.30 ▼	-4.05	7,700	8,100	7,100	161,300	1,193,620,000
02/12/2021	7,700	0.70 ▲	9.09	7,000	7,700	6,900	252,400	1,943,480,000
01/12/2021	7,000	0.00 ■■	0.00	7,000	7,000	6,700	43,700	305,900,000
30/11/2021	7,000	0.30 ▲	4.29	6,700	7,000	6,700	108,800	761,600,000
29/11/2021	6,700	-0.20 ▼	-2.99	6,900	7,000	6,500	68,900	461,630,000
26/11/2021	6,900	-0.40 ▼	-5.80	7,300	7,300	6,800	105,700	729,330,000
25/11/2021	7,300	0.00 ■■	0.00	7,300	7,500	7,000	67,100	489,830,000
24/11/2021	7,300	0.40 ▲	5.48	6,900	7,400	6,900	96,500	704,450,000
23/11/2021	6,900	-0.10 ▼	-1.45	7,000	7,300	6,400	186,900	1,289,610,000
22/11/2021	7,000	0.00 ■■	0.00	7,000	7,500	6,800	221,600	1,551,200,000
19/11/2021	7,000	0.20 ▲	2.86	6,800	7,100	6,700	134,600	942,200,000
18/11/2021	6,800	0.30 ▲	4.41	6,500	6,900	6,600	102,700	698,360,000
17/11/2021	6,500	0.10 ▲	1.54	6,400	6,800	6,100	24,400	158,600,000
16/11/2021	6,400	-0.50 ▼	-7.81	6,900	7,000	6,300	116,500	745,600,000
15/11/2021	6,900	0.20 ▲	2.90	6,700	7,200	6,500	98,300	678,270,000
12/11/2021	6,700	0.50 ▲	7.46	6,200	6,700	6,300	85,500	572,850,000
11/11/2021	6,200	0.50 ▲	8.06	5,700	6,200	5,600	59,100	366,420,000
10/11/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,700	27,400	156,180,000
09/11/2021	5,800	0.10 ▲	1.72	5,700	6,000	5,700	53,600	310,880,000
08/11/2021	5,700	-0.10 ▼	-1.75	5,800	5,800	5,600	78,800	449,160,000
05/11/2021	5,800	-0.20 ▼	-3.45	6,000	5,900	5,500	66,700	386,860,000
04/11/2021	6,000	-0.20 ▼	-3.33	6,200	6,200	5,800	3,410	20,460,000
03/11/2021	6,200	0.40 ▲	6.45	5,800	6,200	5,700	125,700	779,340,000
02/11/2021	5,800	0.50 ▲	8.62	5,300	5,800	5,400	191,000	1,107,800,000
01/11/2021	5,300	0.00 ■■	0.00	5,300	5,500	5,300	44,900	237,970,000
29/10/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,100	27,800	147,340,000
28/10/2021	5,300	0.00 ■■	0.00	5,300	5,500	5,300	72,100	382,130,000
27/10/2021	5,300	0.10 ▲	1.89	5,200	5,500	5,000	8,870	47,011,000
26/10/2021	5,200	0.00 ■■	0.00	5,200	5,200	4,900	47,100	244,920,000
25/10/2021	5,200	0.00 ■■	0.00	5,200	5,300	4,900	26,200	136,240,000
22/10/2021	5,200	0.30 ▲	5.77	4,900	5,300	4,900	164,600	855,920,000
21/10/2021	4,900	0.20 ▲	4.08	4,700	4,900	4,700	45,600	223,440,000
20/10/2021	4,700	0.00 ■■	0.00	4,700	4,800	4,500	45,500	213,850,000
19/10/2021	4,700	0.20 ▲	4.26	4,500	4,800	4,500	41,600	195,520,000
18/10/2021	4,500	0.00 ■■	0.00	4,500	4,600	4,500	44,100	198,450,000
15/10/2021	4,500	0.00 ■■	0.00	4,500	4,700	4,400	46,300	208,350,000
14/10/2021	4,500	0.10 ▲	2.22	4,400	4,500	4,300	15,400	69,300,000
13/10/2021	4,400	-0.10 ▼	-2.27	4,500	4,500	4,400	6,600	29,040,000
12/10/2021	4,500	0.10 ▲	2.22	4,400	4,500	4,300	40,200	180,900,000
11/10/2021	4,400	0.00 ■■	0.00	4,400	4,400	4,300	2,100	9,240,000
08/10/2021	4,400	-0.10 ▼	-2.27	4,500	4,500	4,300	10,100	44,440,000
07/10/2021	4,500	0.20 ▲	4.44	4,300	4,500	4,300	9,500	42,750,000
06/10/2021	4,300	-0.20 ▼	-4.65	4,500	4,500	4,300	30,000	129,000,000
05/10/2021	4,500	0.00 ■■	0.00	4,500	4,500	4,300	14,800	66,600,000
04/10/2021	4,500	0.20 ▲	4.44	4,700	4,600	4,200	25,400	114,300,000
01/10/2021	4,300	-0.40 ▼	-9.30	4,700	4,700	4,300	25,900	111,370,000
30/09/2021	4,700	0.10 ▲	2.13	4,600	4,800	4,200	27,800	130,660,000
29/09/2021	4,600	-0.40 ▼	-8.70	5,000	4,900	4,500	17,600	80,960,000
28/09/2021	5,000	0.00 ■■	0.00	5,300	5,000	4,500	60,000	300,000,000
27/09/2021	5,000	-0.30 ▼	-6.00	5,300	5,300	4,900	20,800	104,000,000
24/09/2021	5,300	0.10 ▲	1.89	5,200	5,700	4,900	195,300	1,035,090,000
23/09/2021	5,200	0.40 ▲	7.69	4,800	5,200	5,200	156,000	811,200,000
22/09/2021	4,800	0.40 ▲	8.33	4,400	4,800	4,400	43,600	209,280,000
21/09/2021	4,400	0.20 ▲	4.55	4,200	4,400	4,200	35,600	156,640,000
20/09/2021	4,200	0.20 ▲	4.76	4,000	4,300	4,000	30,200	126,840,000
17/09/2021	4,000	-0.10 ▼	-2.50	4,100	4,200	4,000	29,600	118,400,000
16/09/2021	4,100	-0.30 ▼	-7.32	4,400	4,400	4,000	39,800	163,180,000
15/09/2021	4,400	0.40 ▲	9.09	4,000	4,400	4,000	31,900	140,360,000
14/09/2021	4,000	0.20 ▲	5.00	3,800	4,100	3,700	63,400	253,600,000
13/09/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,600	68,600	260,680,000
10/09/2021	3,800	0.00 ■■	0.00	3,800	3,800	3,600	7,700	29,260,000
09/09/2021	3,800	-0.10 ▼	-2.63	3,900	3,900	3,800	600	2,280,000
08/09/2021	3,900	0.00 ■■	0.00	3,900	3,900	3,800	4,600	17,940,000
07/09/2021	3,900	0.10 ▲	2.56	3,800	4,000	3,800	19,000	74,100,000
06/09/2021	3,800	0.00 ■■	0.00	3,800	3,900	3,600	29,900	113,620,000
01/09/2021	3,800	0.10 ▲	2.63	3,700	3,800	3,600	4,200	15,960,000
31/08/2021	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	13,600	50,320,000
30/08/2021	3,800	0.30 ▲	7.89	3,500	3,800	3,500	29,800	113,240,000
27/08/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,400	3,000	10,500,000
26/08/2021	3,500	0.10 ▲	2.86	3,400	3,500	3,400	9,200	32,200,000
25/08/2021	3,400	-0.10 ▼	-2.94	3,500	3,400	3,400	13,600	46,240,000
24/08/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,400	5,800	20,300,000
23/08/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,400	13,400	46,900,000
20/08/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,400	9,400	32,900,000
19/08/2021	3,500	-0.10 ▼	-2.86	3,600	3,500	3,400	18,200	63,700,000
18/08/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,400	8,700	31,320,000
17/08/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,500	8,300	29,880,000
16/08/2021	3,600	0.30 ▲	8.33	3,300	3,600	3,400	33,000	118,800,000
13/08/2021	3,300	0.00 ■■	0.00	3,300	3,400	3,200	26,300	86,790,000
12/08/2021	3,300	0.00 ■■	0.00	3,300	3,400	3,200	49,900	164,670,000
11/08/2021	3,300	0.00 ■■	0.00	3,300	3,300	3,200	10,200	33,660,000
10/08/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,100	36,800	121,440,000
09/08/2021	3,200	0.00 ■■	0.00	3,200	3,300	3,200	10,600	33,920,000
06/08/2021	3,200	-0.10 ▼	-3.13	3,300	3,300	3,100	60,600	193,920,000
05/08/2021	3,300	0.10 ▲	3.03	3,200	3,300	3,100	81,000	267,300,000
04/08/2021	3,200	0.00 ■■	0.00	3,200	3,300	3,100	2,800	8,960,000
03/08/2021	3,200	0.00 ■■	0.00	3,200	3,200	3,000	4,400	14,080,000
02/08/2021	3,200	-0.20 ▼	-6.25	3,400	3,200	3,100	59,600	190,720,000
30/07/2021	3,400	0.00 ■■	0.00	3,400	3,400	3,100	26,800	91,120,000
29/07/2021	3,400	-0.10 ▼	-2.94	3,500	3,400	3,200	44,800	152,320,000
28/07/2021	3,500	0.00 ■■	0.00	3,500	3,500	3,500	200	700,000
27/07/2021	3,500	-0.20 ▼	-5.71	3,700	3,500	3,400	15,600	54,600,000
26/07/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,400	11,200	41,440,000
23/07/2021	3,700	0.00 ■■	0.00	3,700	3,700	3,400	29,400	108,780,000
22/07/2021	3,700	0.30 ▲	8.11	3,400	3,700	3,300	27,200	100,640,000
21/07/2021	3,400	-0.10 ▼	-2.94	3,500	3,500	3,400	1,100	3,740,000
20/07/2021	3,500	-0.10 ▼	-2.86	3,600	3,500	3,500	400	1,400,000
19/07/2021	3,600	-0.20 ▼	-5.56	3,800	3,700	3,600	6,100	21,960,000
16/07/2021	3,800	-3.80 ▼	-100.00	3,800	0	0	0	0
15/07/2021	3,800	-0.10 ▼	-2.63	3,900	3,800	3,600	1,300	4,940,000
14/07/2021	3,900	0.30 ▲	7.69	3,600	3,900	3,400	1,400	5,460,000
13/07/2021	3,600	0.00 ■■	0.00	3,600	3,600	3,600	1,300	4,680,000
12/07/2021	3,600	-0.40 ▼	-11.11	4,000	3,700	3,600	9,400	33,840,000
09/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	100	400,000
08/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,800	2,600	10,400,000
07/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,600	9,100	36,400,000
06/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,800	700	2,800,000
05/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	200	800,000
02/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	300	1,200,000
01/07/2021	4,000	0.00 ■■	0.00	4,000	4,000	4,000	1,100	4,400,000
30/06/2021	4,000	0.10 ▲	2.50	3,900	4,000	4,000	1,200	4,800,000
29/06/2021	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
28/06/2021	3,900	-0.20 ▼	-5.13	4,100	3,900	3,800	1,900	7,410,000
25/06/2021	4,100	0.00 ■■	0.00	4,100	4,100	4,000	1,600	6,560,000
24/06/2021	4,100	-4.10 ▼	-100.00	4,100	0	0	0	0
23/06/2021	4,100	0.00 ■■	0.00	4,100	4,100	4,100	200	820,000
22/06/2021	4,100	0.10 ▲	2.44	4,000	4,100	4,000	4,500	18,450,000
21/06/2021	4,000	0.00 ■■	0.00	4,000	4,100	3,900	4,200	16,800,000
18/06/2021	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
17/06/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,900	400	1,600,000
16/06/2021	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	1,900	7,600,000
15/06/2021	4,100	0.00 ■■	0.00	4,100	4,100	4,100	2,200	9,020,000
14/06/2021	4,100	0.10 ▲	2.44	4,000	4,100	4,000	9,400	38,540,000
11/06/2021	4,000	0.10 ▲	2.50	3,900	4,000	3,900	27,800	111,200,000
10/06/2021	3,900	-0.10 ▼	-2.56	4,000	4,000	3,900	7,200	28,080,000
09/06/2021	4,000	0.00 ■■	0.00	4,000	4,000	3,900	5,700	22,800,000
08/06/2021	4,000	-0.10 ▼	-2.50	4,100	4,100	3,900	12,100	48,400,000
07/06/2021	4,100	0.00 ■■	0.00	4,100	4,100	4,000	15,200	62,320,000
04/06/2021	4,100	0.00 ■■	0.00	4,100	4,400	4,100	5,900	24,190,000
03/06/2021	4,100	-0.40 ▼	-9.76	4,500	4,300	4,100	11,700	47,970,000
02/06/2021	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
01/06/2021	4,500	-0.30 ▼	-6.67	4,800	4,500	4,500	500	2,250,000
31/05/2021	4,800	0.20 ▲	4.17	4,600	4,800	4,200	300	1,440,000
28/05/2021	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
27/05/2021	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
26/05/2021	4,600	0.10 ▲	2.17	4,500	4,900	4,600	1,900	8,740,000
25/05/2021	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
24/05/2021	4,500	-0.40 ▼	-8.89	4,900	4,500	4,500	3,900	17,550,000
21/05/2021	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
20/05/2021	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
19/05/2021	4,900	-0.10 ▼	-2.04	5,000	4,900	4,500	400	1,960,000
18/05/2021	5,000	0.20 ▲	4.00	4,800	5,000	4,400	1,600	8,000,000
17/05/2021	4,800	-0.20 ▼	-4.17	5,000	4,800	4,800	200	960,000
14/05/2021	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
13/05/2021	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
12/05/2021	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
11/05/2021	5,000	0.20 ▲	4.00	4,800	5,000	4,800	900	4,500,000
10/05/2021	4,800	0.20 ▲	4.17	4,600	4,800	4,300	300	1,440,000
07/05/2021	4,600	-0.50 ▼	-10.87	5,100	5,100	4,600	3,000	13,800,000
06/05/2021	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
05/05/2021	5,100	-0.10 ▼	-1.96	5,200	5,100	4,800	2,500	12,750,000
29/04/2021	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
28/04/2021	5,200	-0.10 ▼	-1.92	5,300	5,200	5,000	300	1,560,000
27/04/2021	5,300	0.00 ■■	0.00	5,300	5,300	5,200	1,000	5,300,000
26/04/2021	5,300	-0.20 ▼	-3.77	5,500	5,300	5,300	2,000	10,600,000
23/04/2021	5,500	0.30 ▲	5.45	5,200	5,500	5,200	2,200	12,100,000
22/04/2021	5,200	0.00 ■■	0.00	5,200	5,200	5,200	1,000	5,200,000
20/04/2021	5,200	-0.40 ▼	-7.69	5,600	5,600	5,100	9,500	49,400,000
19/04/2021	5,600	0.20 ▲	3.57	5,400	5,600	5,200	25,400	142,240,000
16/04/2021	5,400	-0.10 ▼	-1.85	5,500	5,500	5,200	19,300	104,220,000
15/04/2021	5,500	-0.40 ▼	-7.27	5,900	5,900	5,500	53,100	292,050,000
14/04/2021	5,900	0.40 ▲	6.78	5,500	5,900	5,600	32,200	189,980,000
13/04/2021	5,500	-0.40 ▼	-7.27	5,900	6,100	5,500	19,400	106,700,000
12/04/2021	5,900	0.40 ▲	6.78	5,500	5,900	5,100	24,200	142,780,000
09/04/2021	5,500	0.30 ▲	5.45	5,200	5,500	4,800	200	1,100,000
08/04/2021	5,200	0.10 ▲	1.92	5,100	5,200	5,200	100	520,000
07/04/2021	5,100	0.20 ▲	3.92	4,900	5,200	5,100	12,600	64,260,000
06/04/2021	4,900	0.40 ▲	8.16	4,500	4,900	4,700	4,000	19,600,000
05/04/2021	4,500	0.00 ■■	0.00	4,700	4,600	4,300	51,200	230,400,000
02/04/2021	4,500	-0.20 ▼	-4.44	4,700	4,500	4,400	3,000	13,500,000
01/04/2021	4,700	0.00 ■■	0.00	4,700	4,700	4,400	3,400	15,980,000
31/03/2021	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
30/03/2021	4,700	0.10 ▲	2.13	4,600	4,700	4,400	2,200	10,340,000
29/03/2021	4,600	0.00 ■■	0.00	4,600	4,600	4,300	1,000	4,600,000
26/03/2021	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
25/03/2021	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
24/03/2021	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
23/03/2021	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
22/03/2021	4,600	0.20 ▲	4.35	4,400	4,600	4,600	200	920,000
19/03/2021	4,400	0.20 ▲	4.55	4,200	4,400	4,400	200	880,000
18/03/2021	4,200	0.00 ■■	0.00	4,200	4,300	4,200	2,500	10,500,000
17/03/2021	4,200	-0.30 ▼	-7.14	4,500	4,500	4,200	3,000	12,600,000
16/03/2021	4,500	-0.50 ▼	-11.11	5,000	4,500	4,500	1,000	4,500,000
15/03/2021	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
12/03/2021	5,000	0.10 ▲	2.00	4,900	5,000	5,000	100	500,000
11/03/2021	4,900	0.00 ■■	0.00	4,900	4,900	4,900	3,500	17,150,000
10/03/2021	4,900	0.00 ■■	0.00	4,900	5,200	4,500	6,900	33,810,000
09/03/2021	4,900	0.30 ▲	6.12	4,600	4,900	4,900	300	1,470,000
08/03/2021	4,600	0.00 ■■	0.00	4,600	4,800	4,600	3,800	17,480,000
05/03/2021	4,600	-0.30 ▼	-6.52	4,900	4,700	4,600	2,600	11,960,000
04/03/2021	4,900	0.20 ▲	4.08	4,700	4,900	4,400	1,200	5,880,000
03/03/2021	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
02/03/2021	4,700	-0.30 ▼	-6.38	5,000	4,700	4,600	1,900	8,930,000
01/03/2021	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
26/02/2021	5,000	0.20 ▲	4.00	4,800	5,000	5,000	100	500,000
25/02/2021	4,800	0.10 ▲	2.08	4,700	5,100	4,800	7,100	34,080,000
24/02/2021	4,700	-0.50 ▼	-10.64	5,200	4,900	4,700	4,100	19,270,000
23/02/2021	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
19/02/2021	5,200	0.10 ▲	1.92	5,100	5,500	5,200	2,100	10,920,000
18/02/2021	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
17/02/2021	5,100	0.40 ▲	7.84	4,700	5,100	5,100	100	510,000
09/02/2021	4,700	-0.40 ▼	-8.51	5,100	4,800	4,700	11,000	51,700,000
08/02/2021	5,100	-5.10 ▼	-100.00	4,900	0	0	0	0
05/02/2021	5,100	0.20 ▲	3.92	4,900	0	0	100	510,000
04/01/2021	5,000	0.40 ▲	8.00	4,600	5,000	5,000	200	1,000,000
31/12/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,600	1,200	5,520,000
30/12/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,200	5,000	21,000,000
29/12/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
28/12/2020	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	60	234,000
27/12/2020	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	60	234,000
25/12/2020	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	60	234,000
24/12/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	40	168,000
23/12/2020	4,200	-0.20 ▼	-4.76	4,400	4,400	4,200	70	294,000
22/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
21/12/2020	4,400	0.40 ▲	9.09	4,000	4,400	4,400	1,490	6,556,000
20/12/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	10	40,000
18/12/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	10	40,000
17/12/2020	4,200	-0.20 ▼	-4.76	4,400	4,200	4,200	20	84,000
16/12/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10	44,000
15/12/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
14/12/2020	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	10	44,000
11/12/2020	4,700	0.40 ▲	8.51	4,300	4,700	4,700	30	141,000
10/12/2020	4,700	0.40 ▲	8.51	4,300	4,700	4,700	30	141,000
09/12/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
08/12/2020	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
07/12/2020	4,300	0.00 ■■	0.00	4,300	4,700	4,300	880	3,784,000
04/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,700	4,300	1,720	7,396,000
03/12/2020	4,300	-0.20 ▼	-4.65	4,500	4,700	4,300	1,720	7,396,000
02/12/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,500	520	2,340,000
01/12/2020	4,500	0.00 ■■	0.00	4,500	4,900	4,500	330	1,485,000
30/11/2020	4,500	-0.10 ▼	-2.22	4,600	4,900	4,500	2,700	12,150,000
27/11/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,400	5,100	23,460,000
26/11/2020	4,200	0.30 ▲	7.14	3,900	4,200	4,100	1,400	5,880,000
25/11/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	2,300	8,970,000
24/11/2020	3,600	-3.60 ▼	-100.00	3,600	0	0	0	0
23/11/2020	3,600	-0.10 ▼	-2.78	3,700	3,900	3,600	3,900	14,040,000
20/11/2020	3,700	-0.10 ▼	-2.70	3,800	3,900	3,600	4,000	14,800,000
19/11/2020	3,800	-0.20 ▼	-5.26	4,000	3,900	3,800	1,100	4,180,000
18/11/2020	4,000	-0.30 ▼	-7.50	4,300	4,700	4,000	90	360,000
17/11/2020	4,300	-0.20 ▼	-4.65	4,500	4,300	4,300	50	215,000
16/11/2020	4,500	-0.30 ▼	-6.67	4,800	4,500	4,400	1,720	7,740,000
13/11/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,500	62,240	298,752,000
12/11/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,800	20	96,000
11/11/2020	4,500	0.40 ▲	8.89	4,100	4,500	4,100	2,660	11,970,000
10/11/2020	4,100	0.30 ▲	7.32	3,800	4,100	3,800	422,050	1,730,405,000
09/11/2020	3,800	0.00 ■■	0.00	3,800	3,800	3,800	1,600	6,080,000
06/11/2020	3,800	0.20 ▲	5.26	3,600	3,800	3,300	2,400	9,120,000
05/11/2020	3,600	-0.40 ▼	-11.11	4,000	4,000	3,600	200	720,000
04/11/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,800	490	1,960,000
03/11/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
02/11/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
30/10/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
29/10/2020	4,000	-4.00 ▼	-100.00	4,000	0	0	0	0
28/10/2020	4,000	0.00 ■■	0.00	4,000	4,000	3,600	1,500	6,000,000
27/10/2020	4,000	-0.20 ▼	-5.00	4,200	4,000	4,000	40	160,000
26/10/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
23/10/2020	4,200	0.30 ▲	7.14	3,900	4,200	3,600	110	462,000
22/10/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
21/10/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
20/10/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
19/10/2020	3,900	0.00 ■■	0.00	3,900	3,900	3,900	100	390,000
16/10/2020	3,900	-0.30 ▼	-7.69	4,200	3,900	3,900	40	156,000
15/10/2020	4,200	0.00 ■■	0.00	4,200	4,200	4,200	100	420,000
14/10/2020	4,200	-4.20 ▼	-100.00	4,200	0	0	0	0
13/10/2020	4,200	-0.40 ▼	-9.52	4,600	4,200	4,200	11,000	46,200,000
12/10/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
09/10/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
08/10/2020	4,600	0.40 ▲	8.70	4,200	4,600	4,600	10	46,000
07/10/2020	4,200	-0.40 ▼	-9.52	4,600	4,200	4,200	1,530	6,426,000
01/10/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
28/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
25/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
24/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
23/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
22/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
21/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
18/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
17/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
16/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
15/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
14/09/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
11/09/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,400	1,900	8,740,000
10/09/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
09/09/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
08/09/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
07/09/2020	4,400	0.20 ▲	4.55	4,200	4,400	4,200	700	3,080,000
04/09/2020	4,200	0.10 ▲	2.38	4,100	4,200	4,100	490	2,058,000
03/09/2020	4,100	0.20 ▲	4.88	3,900	4,100	3,900	660	2,706,000
01/09/2020	3,900	-3.90 ▼	-100.00	3,900	0	0	0	0
31/08/2020	3,900	0.30 ▲	7.69	3,600	3,900	3,900	200	780,000
28/08/2020	3,600	-0.40 ▼	-11.11	4,000	3,600	3,600	9,300	33,480,000
27/08/2020	4,000	-0.20 ▼	-5.00	4,200	4,400	3,800	6,200	24,800,000
26/08/2020	4,200	-0.40 ▼	-9.52	4,600	4,200	4,200	100	420,000
25/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
24/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
21/08/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,200	400	1,840,000
20/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
19/08/2020	4,600	-0.10 ▼	-2.17	4,700	4,600	4,600	100	460,000
18/08/2020	4,700	0.10 ▲	2.13	4,600	4,700	4,200	210	987,000
17/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
14/08/2020	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
13/08/2020	4,600	0.20 ▲	4.35	4,400	4,600	4,600	20	92,000
12/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	80	352,000
11/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
10/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,000	200	880,000
07/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
06/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/08/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
04/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,400	280	1,232,000
03/08/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,000	1,100	4,840,000
31/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
30/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
29/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
28/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
27/07/2020	4,400	0.00 ■■	0.00	4,400	4,400	4,300	42,700	187,880,000
24/07/2020	4,400	-0.40 ▼	-9.09	4,800	4,500	4,400	31,000	136,400,000
23/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
22/07/2020	4,800	0.10 ▲	2.08	4,700	4,800	4,600	450	2,160,000
21/07/2020	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
20/07/2020	4,700	0.30 ▲	6.38	4,400	4,800	4,500	1,040	4,888,000
17/07/2020	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
16/07/2020	4,400	0.10 ▲	2.27	4,300	4,400	4,400	120	528,000
15/07/2020	4,300	-0.40 ▼	-9.30	4,700	4,300	4,300	680	2,924,000
14/07/2020	4,700	-0.10 ▼	-2.13	4,800	4,700	4,400	8,000	37,600,000
13/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
10/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
09/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
08/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
07/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
06/07/2020	4,800	-4.80 ▼	-100.00	4,800	0	0	0	0
03/07/2020	4,800	0.00 ■■	0.00	4,800	4,800	4,800	20	96,000
02/07/2020	4,800	0.30 ▲	6.25	4,500	4,800	4,600	210	1,008,000
01/07/2020	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
30/06/2020	4,500	0.00 ■■	0.00	4,500	4,500	4,200	70	315,000
29/06/2020	4,500	-0.10 ▼	-2.22	4,600	4,500	4,400	440	1,980,000
26/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,300	300	1,380,000
25/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,200	500	2,300,000
24/06/2020	4,600	0.00 ■■	0.00	4,600	4,600	4,200	3,800	17,480,000
23/06/2020	4,600	-0.50 ▼	-10.87	5,100	4,800	4,600	1,032,300	4,748,580,000
22/06/2020	5,100	-0.50 ▼	-9.80	5,600	5,100	5,100	400	2,040,000
19/06/2020	5,600	-0.60 ▼	-10.71	6,200	5,700	5,600	3,300	18,480,000
18/06/2020	6,200	-0.60 ▼	-9.68	6,800	6,200	6,200	10	62,000
16/06/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
12/06/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
11/06/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
10/06/2020	6,800	-0.20 ▼	-2.94	7,000	6,800	6,800	130	884,000
09/06/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
08/06/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
04/06/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
03/06/2020	7,000	0.20 ▲	2.86	6,800	7,000	7,000	10	70,000
02/06/2020	6,800	0.00 ■■	0.00	6,800	7,200	6,800	40	272,000
01/06/2020	6,800	0.00 ■■	0.00	6,800	7,200	6,800	40	272,000
29/05/2020	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
28/05/2020	6,800	0.50 ▲	7.35	6,300	6,800	6,800	10	68,000
26/05/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
25/05/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
21/05/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
20/05/2020	6,300	0.30 ▲	4.76	6,000	6,300	6,300	10	63,000
19/05/2020	6,000	0.20 ▲	3.33	5,800	6,000	6,000	10	60,000
18/05/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
15/05/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
14/05/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
13/05/2020	5,800	-5.80 ▼	-100.00	5,800	0	0	0	0
12/05/2020	5,800	0.30 ▲	5.17	5,500	5,800	5,800	10	58,000
11/05/2020	5,800	0.30 ▲	5.17	5,500	5,800	5,800	10	58,000
08/05/2020	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
07/05/2020	5,500	0.40 ▲	7.27	5,100	5,500	5,500	10	55,000
06/05/2020	5,100	0.40 ▲	7.84	4,700	5,100	5,100	10	51,000
05/05/2020	4,700	-0.20 ▼	-4.26	4,900	4,700	4,600	100	470,000
01/05/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	70	343,000
30/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	70	343,000
29/04/2020	4,900	0.00 ■■	0.00	4,900	4,900	4,700	70	343,000
28/04/2020	4,900	-0.20 ▼	-4.08	5,100	5,500	4,600	440	2,156,000
27/04/2020	5,100	0.20 ▲	3.92	4,900	5,100	4,900	360	1,836,000
26/04/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,900	330	1,617,000
24/04/2020	4,900	0.00 ■■	0.00	4,900	5,000	4,900	330	1,617,000
23/04/2020	4,900	0.20 ▲	4.08	4,700	4,900	4,800	20	98,000
22/04/2020	4,700	0.00 ■■	0.00	4,700	4,700	4,700	120	564,000
21/04/2020	4,700	-0.20 ▼	-4.26	4,900	4,800	4,700	1,010	4,747,000
20/04/2020	4,900	0.10 ▲	2.04	4,800	4,900	4,700	1,060	5,194,000
19/04/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,300	15,640	75,072,000
17/04/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,300	15,640	75,072,000
16/04/2020	4,400	-0.20 ▼	-4.55	4,600	4,400	4,300	200	880,000
15/04/2020	4,600	-0.20 ▼	-4.35	4,800	5,000	4,400	120	552,000
14/04/2020	4,800	0.40 ▲	8.33	4,400	4,800	4,300	19,060	91,488,000
13/04/2020	4,400	-0.10 ▼	-2.27	4,500	4,700	4,300	4,800	21,120,000
12/04/2020	4,500	-0.40 ▼	-8.89	4,900	4,700	4,500	20,850	93,825,000
10/04/2020	4,500	-0.40 ▼	-8.89	4,900	4,700	4,500	20,850	93,825,000
09/04/2020	4,900	-0.50 ▼	-10.20	5,400	4,900	4,900	20	98,000
08/04/2020	5,400	-0.60 ▼	-11.11	6,000	5,400	5,400	10	54,000
07/04/2020	6,000	-0.60 ▼	-10.00	6,600	6,000	6,000	10	60,000
06/04/2020	6,600	-0.70 ▼	-10.61	7,300	6,600	6,600	15,000	99,000,000
03/04/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
01/04/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
31/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
30/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
27/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
26/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
25/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
23/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
20/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
18/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
17/03/2020	7,300	-7.30 ▼	-100.00	7,300	0	0	0	0
16/03/2020	7,300	0.60 ▲	8.22	6,700	7,300	7,300	100	730,000
13/03/2020	6,700	-0.70 ▼	-10.45	7,400	6,700	6,700	5,000	33,500,000
12/03/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
11/03/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
06/03/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
05/03/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
02/03/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
27/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
25/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
24/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
21/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
20/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
19/02/2020	7,400	-7.40 ▼	-100.00	7,400	0	0	0	0
17/02/2020	7,400	0.50 ▲	6.76	6,900	7,400	7,400	100	740,000
14/02/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
13/02/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
11/02/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
07/02/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
06/02/2020	6,900	-6.90 ▼	-100.00	6,900	0	0	0	0
05/02/2020	6,900	0.60 ▲	8.70	6,300	6,900	6,900	10	69,000
04/02/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
03/02/2020	6,300	-6.30 ▼	-100.00	6,300	0	0	0	0
30/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
29/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
28/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
27/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
26/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
24/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
23/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
22/01/2020	6,300	-0.70 ▼	-11.11	7,000	6,300	6,300	10	63,000
21/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
20/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
17/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
16/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
15/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
13/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
09/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
08/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
06/01/2020	7,000	-7.00 ▼	-100.00	7,000	0	0	0	0
02/01/2020	7,000	0.40 ▲	5.71	6,600	7,000	7,000	10	70,000
31/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
30/12/2019	6,600	-0.20 ▼	-3.03	6,800	6,600	6,500	100	660,000
27/12/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
26/12/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
24/12/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
23/12/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
20/12/2019	6,800	-6.80 ▼	-100.00	6,800	0	0	0	0
19/12/2019	6,800	0.60 ▲	8.82	6,200	6,800	6,800	10	68,000
18/12/2019	6,200	0.00 ■■	0.00	6,200	6,200	6,000	70	434,000
16/12/2019	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
13/12/2019	6,200	-0.40 ▼	-6.45	6,600	6,200	6,000	1,200	7,440,000
12/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
11/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
10/12/2019	6,600	-6.60 ▼	-100.00	6,600	0	0	0	0
09/12/2019	6,600	0.60 ▲	9.09	6,000	6,600	6,600	100	660,000
06/12/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
04/12/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
03/12/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
02/12/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
29/11/2019	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,000	12,000,000
28/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
27/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
26/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
25/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
22/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
21/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
20/11/2019	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
19/11/2019	6,000	0.50 ▲	8.33	5,500	6,000	6,000	10	60,000
18/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
15/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
14/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
13/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
12/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
11/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
08/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
07/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
06/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
05/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
04/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
01/11/2019	5,500	-5.50 ▼	-100.00	5,500	0	0	0	0
31/10/2019	5,500	0.30 ▲	5.45	5,200	5,500	5,500	100	550,000
30/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
29/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
28/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	6,100	31,720,000
25/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
24/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
23/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
22/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
21/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
18/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	60	312,000
17/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
16/10/2019	5,200	0.00 ■■	0.00	5,200	5,200	5,000	970	5,044,000
15/10/2019	5,200	-5.20 ▼	-100.00	5,200	0	0	0	0
14/10/2019	5,200	0.20 ▲	3.85	5,000	5,200	4,800	40	208,000
11/10/2019	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
10/10/2019	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	130	650,000
09/10/2019	5,300	-0.10 ▼	-1.89	5,400	5,300	5,000	4,900	25,970,000
08/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
07/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
04/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
03/10/2019	5,400	-5.40 ▼	-100.00	5,400	0	0	0	0
02/10/2019	5,400	0.00 ■■	0.00	5,400	5,400	4,900	6,020	32,508,000
01/10/2019	5,400	0.40 ▲	7.41	5,000	5,400	5,000	20	108,000
30/09/2019	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	200	1,000,000
27/09/2019	5,300	-5.30 ▼	-100.00	5,300	0	0	0	0
26/09/2019	5,300	-0.20 ▼	-3.77	5,500	5,300	5,000	600	3,180,000
25/09/2019	5,500	0.50 ▲	9.09	5,000	5,500	5,500	10	55,000
24/09/2019	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	1,050	5,250,000
23/09/2019	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
20/09/2019	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
19/09/2019	5,100	0.10 ▲	1.96	5,000	5,100	5,100	30	153,000
18/09/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	2,500	12,500,000
17/09/2019	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
16/09/2019	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	420	2,100,000
13/09/2019	5,100	-5.10 ▼	-100.00	5,100	0	0	0	0
12/09/2019	5,100	0.10 ▲	1.96	5,000	5,100	5,100	500	2,550,000
11/09/2019	5,000	-5.00 ▼	-100.00	5,000	0	0	0	0
10/09/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	160	800,000
09/09/2019	5,000	0.10 ▲	2.00	4,900	5,000	5,000	50	250,000
06/09/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,900	800	3,920,000
05/09/2019	4,900	-0.20 ▼	-4.08	5,100	5,000	4,900	520	2,548,000
26/08/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	20	102,000
23/08/2019	5,100	0.00 ■■	0.00	5,100	5,200	5,100	250	1,275,000
22/08/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	450	2,295,000
21/08/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	550	2,805,000
20/08/2019	5,100	0.10 ▲	1.96	5,000	5,100	5,000	780	3,978,000
19/08/2019	5,000	-0.10 ▼	-2.00	5,100	5,000	5,000	50	250,000
16/08/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	1,400	7,140,000
15/08/2019	5,200	-0.30 ▼	-5.77	5,500	5,300	5,100	1,920	9,984,000
13/08/2019	5,500	-0.30 ▼	-5.45	5,800	5,500	5,500	90	495,000
18/07/2019	5,800	-0.60 ▼	-10.34	6,400	5,800	5,800	10	58,000
19/06/2019	6,400	-0.70 ▼	-10.94	7,100	6,400	6,400	70	448,000
18/06/2019	6,400	-0.70 ▼	-10.94	7,100	6,400	6,400	70	448,000
11/06/2019	7,100	0.50 ▲	7.04	6,600	7,100	7,100	10	71,000
31/05/2019	6,600	0.60 ▲	9.09	6,000	6,600	6,600	10	66,000
30/05/2019	6,600	0.60 ▲	9.09	6,000	6,600	6,600	10	66,000
20/05/2019	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	3,000	18,000,000
19/05/2019	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	3,000	18,000,000
17/05/2019	6,000	-0.30 ▼	-5.00	6,300	6,000	6,000	3,000	18,000,000
09/05/2019	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	40	252,000
08/05/2019	6,300	-0.20 ▼	-3.17	6,500	6,300	6,300	40	252,000
26/04/2019	6,500	0.50 ▲	7.69	6,000	6,500	6,500	10	65,000
25/04/2019	6,500	0.50 ▲	7.69	6,000	6,500	6,500	10	65,000
12/04/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,400	60	360,000
11/04/2019	6,000	0.10 ▲	1.67	5,900	6,000	5,400	60	360,000
10/04/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,400	150	885,000
09/04/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,400	150	885,000
08/04/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	300	1,620,000
07/04/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	300	1,620,000
05/04/2019	5,400	-0.10 ▼	-1.85	5,500	5,400	5,200	300	1,620,000
04/04/2019	5,500	-0.40 ▼	-7.27	5,900	5,500	5,400	30	165,000
27/03/2019	5,900	0.30 ▲	5.08	5,600	6,000	5,200	120	708,000
26/03/2019	5,600	-0.60 ▼	-10.71	6,200	5,600	5,600	240	1,344,000
25/03/2019	6,200	0.30 ▲	4.84	5,900	6,200	6,200	10	62,000
22/03/2019	5,900	0.50 ▲	8.47	5,400	5,900	5,100	6,900	40,710,000
21/03/2019	5,400	0.30 ▲	5.56	5,100	5,400	5,100	1,520	8,208,000
20/03/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,000	5,100,000
19/03/2019	5,100	0.00 ■■	0.00	5,100	5,100	5,100	1,000	5,100,000
18/03/2019	5,100	-0.10 ▼	-1.96	5,200	5,100	5,100	120	612,000
15/03/2019	5,200	0.10 ▲	1.92	5,100	5,200	5,100	950	4,940,000
14/03/2019	5,100	0.10 ▲	1.96	5,000	5,100	5,000	410	2,091,000
13/03/2019	5,000	0.10 ▲	2.00	4,900	5,000	5,000	230	1,150,000
12/03/2019	4,900	0.40 ▲	8.16	4,500	4,900	4,900	310	1,519,000
11/03/2019	4,500	-0.50 ▼	-11.11	5,000	5,000	4,500	1,540	6,930,000
06/03/2019	5,000	-0.30 ▼	-6.00	5,300	5,000	5,000	50	250,000
05/03/2019	5,300	0.40 ▲	7.55	4,900	5,300	4,900	160	848,000
04/03/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,900	710	3,479,000
01/03/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,900	130	637,000
28/02/2019	4,900	0.00 ■■	0.00	4,900	4,900	4,900	20	98,000
27/02/2019	4,900	-0.40 ▼	-8.16	5,300	4,900	4,900	20	98,000
26/02/2019	5,300	0.40 ▲	7.55	4,900	5,300	4,900	1,510	8,003,000
25/02/2019	4,900	0.40 ▲	8.16	4,500	4,900	4,900	10	49,000
22/02/2019	4,500	-0.50 ▼	-11.11	5,000	5,500	4,500	20	90,000
18/02/2019	4,600	0.40 ▲	8.70	4,200	4,600	4,600	20	92,000
15/02/2019	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	20	84,000
14/02/2019	4,300	0.10 ▲	2.33	4,200	4,300	4,300	10	43,000
11/02/2019	4,600	-0.40 ▼	-8.70	5,000	4,600	4,600	10	46,000
31/01/2019	5,000	0.00 ■■	0.00	5,000	5,000	5,000	1,000	5,000,000
30/01/2019	5,000	0.30 ▲	6.00	4,700	5,000	5,000	120	600,000
29/01/2019	4,700	0.20 ▲	4.26	4,500	4,700	4,600	80	376,000
28/01/2019	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	60	270,000
25/01/2019	4,600	-0.50 ▼	-10.87	5,100	5,600	4,600	70	322,000
24/01/2019	5,100	0.10 ▲	1.96	5,000	5,100	5,100	60,000	306,000,000
23/01/2019	5,000	-0.50 ▼	-10.00	5,500	5,100	5,000	1,050,000	5,250,000,000
22/01/2019	5,500	0.50 ▲	9.09	5,000	5,500	5,000	1,100,000	6,050,000,000
21/01/2019	5,000	0.20 ▲	4.00	4,800	5,000	4,900	1,360,000	6,800,000,000
19/01/2019	4,800	0.30 ▲	6.25	4,500	4,900	4,800	1,720,000	8,256,000,000
02/01/2019	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
28/12/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
27/12/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
26/12/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
25/12/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,000	13,100	85,150,000
24/12/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
21/12/2018	6,500	0.30 ▲	4.62	6,200	6,500	6,500	100	650,000
20/12/2018	6,200	-6.20 ▼	-100.00	6,200	0	0	0	0
19/12/2018	6,200	0.20 ▲	3.23	6,000	6,200	6,200	100	620,000
18/12/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,900	3,200	19,200,000
17/12/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,800	447,100	2,682,600,000
14/12/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	5,000	30,000,000
13/12/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	2,000	12,000,000
12/12/2018	6,000	0.00 ■■	0.00	6,000	6,000	6,000	302,000	1,812,000,000
11/12/2018	6,000	-0.40 ▼	-6.67	6,400	6,000	6,000	254,000	1,524,000,000
10/12/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
07/12/2018	6,400	0.00 ■■	0.00	6,400	6,400	5,900	200	1,280,000
06/12/2018	6,400	0.00 ■■	0.00	6,400	6,400	5,900	2,100	13,440,000
05/12/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
04/12/2018	6,400	0.00 ■■	0.00	6,400	6,400	6,000	200	1,280,000
03/12/2018	6,400	-6.40 ▼	-100.00	6,400	0	0	0	0
30/11/2018	5,900	-0.60 ▼	-10.17	6,500	6,000	5,900	1,600	9,440,000
29/11/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,000	500	3,250,000
28/11/2018	6,500	-6.50 ▼	-100.00	6,500	0	0	0	0
27/11/2018	6,500	0.00 ■■	0.00	6,500	6,500	6,000	400	2,600,000
26/11/2018	6,500	0.50 ▲	7.69	6,000	6,500	6,500	100	650,000
23/11/2018	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
22/11/2018	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
21/11/2018	6,000	-0.50 ▼	-8.33	6,500	6,100	6,000	600	3,600,000
20/11/2018	6,500	0.20 ▲	3.08	6,300	6,500	6,500	100	650,000
19/11/2018	6,300	0.00 ■■	0.00	6,300	6,900	5,900	6,900	43,470,000
16/11/2018	6,300	0.00 ■■	0.00	6,300	6,300	5,800	65,100	410,130,000
15/11/2018	6,300	-0.20 ▼	-3.17	6,500	6,300	6,000	1,100	6,930,000
14/11/2018	6,500	0.50 ▲	7.69	6,000	6,500	5,800	400	2,600,000
13/11/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,800	5,900	35,400,000
12/11/2018	6,000	0.00 ■■	0.00	6,000	6,000	5,400	8,700	52,200,000
09/11/2018	6,000	-6.00 ▼	-100.00	6,000	0	0	0	0
08/11/2018	6,000	0.10 ▲	1.67	5,900	6,000	5,900	700	4,200,000
07/11/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,800	2,100	12,390,000
06/11/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,800	4,800	28,320,000
05/11/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	2,100	12,390,000
02/11/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	3,800	22,420,000
01/11/2018	5,900	0.00 ■■	0.00	5,900	5,900	5,900	2,700	15,930,000
31/10/2018	5,900	0.10 ▲	1.69	5,800	5,900	5,900	100	590,000
30/10/2018	5,800	0.20 ▲	3.45	5,600	6,000	5,200	4,400	25,520,000
29/10/2018	5,600	0.30 ▲	5.36	5,300	5,600	5,300	2,300	12,880,000
26/10/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,300	400	2,120,000
25/10/2018	5,200	-0.10 ▼	-1.92	5,300	5,300	5,200	12,100	62,920,000
24/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,200	6,000	31,800,000
23/10/2018	5,300	0.00 ■■	0.00	5,300	5,300	5,300	1,000	5,300,000
22/10/2018	5,300	0.10 ▲	1.89	5,200	5,300	5,200	5,500	29,150,000
19/10/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,100	4,400	22,880,000
18/10/2018	5,200	0.00 ■■	0.00	5,200	5,200	5,000	37,700	196,040,000
17/10/2018	5,200	0.20 ▲	3.85	5,000	5,200	5,000	1,300	6,760,000
16/10/2018	5,000	-0.10 ▼	-2.00	5,100	5,000	4,900	1,300	6,500,000
15/10/2018	5,100	0.20 ▲	3.92	4,900	5,100	4,800	1,600	8,160,000
12/10/2018	4,900	0.00 ■■	0.00	4,900	4,800	4,800	39,700	194,530,000
11/10/2018	4,900	0.00 ■■	0.00	4,900	4,900	4,600	10,800	52,920,000
10/10/2018	4,900	0.00 ■■	0.00	4,900	5,000	4,700	101,500	497,350,000
09/10/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
08/10/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
05/10/2018	4,900	-0.10 ▼	-2.04	5,000	4,900	4,700	40,800	199,920,000
04/10/2018	5,000	0.30 ▲	6.00	4,700	5,000	4,600	44,100	220,500,000
03/10/2018	4,700	0.00 ■■	0.00	4,700	4,700	4,600	1,900	8,930,000
02/10/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,600	37,300	175,310,000
01/10/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,600	25,000	115,000,000
28/09/2018	4,600	-0.30 ▼	-6.52	4,900	4,700	4,600	21,000	96,600,000
27/09/2018	4,900	0.30 ▲	6.12	4,600	0	0	100	490,000
26/09/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,400	55,500	255,300,000
25/09/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,500	30,000	141,000,000
24/09/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	35,100	157,950,000
21/09/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	61,200	275,400,000
20/09/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	55,000	247,500,000
19/09/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,500	44,400	204,240,000
18/09/2018	4,600	0.20 ▲	4.35	4,400	4,600	4,400	47,500	218,500,000
17/09/2018	4,400	0.00 ■■	0.00	4,400	4,500	4,400	44,200	194,480,000
14/09/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	76,400	336,160,000
13/09/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
12/09/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	20,100	88,440,000
11/09/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,300	35,400	159,300,000
10/09/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	40,700	179,080,000
07/09/2018	4,500	0.30 ▲	6.67	4,200	4,500	4,500	100	450,000
06/09/2018	4,200	-0.30 ▼	-7.14	4,500	4,200	4,200	300	1,260,000
05/09/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,300	20,100	90,450,000
04/09/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,300	25,100	110,440,000
31/08/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,500	300	1,350,000
30/08/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
29/08/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,100	11,000	48,400,000
28/08/2018	4,500	0.20 ▲	4.44	4,300	4,500	4,500	100	450,000
27/08/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,300	1,100	4,730,000
24/08/2018	4,300	-4.30 ▼	-100.00	4,300	0	0	0	0
23/08/2018	4,300	0.00 ■■	0.00	4,300	4,300	4,300	8,000	34,400,000
22/08/2018	4,300	-0.10 ▼	-2.33	4,400	4,500	4,300	1,100	4,730,000
21/08/2018	4,400	-0.30 ▼	-6.82	4,700	4,400	4,400	400	1,760,000
20/08/2018	4,700	-4.70 ▼	-100.00	4,700	0	0	0	0
17/08/2018	4,700	0.30 ▲	6.38	4,400	4,700	4,700	100	470,000
16/08/2018	4,400	-0.40 ▼	-9.09	4,800	4,400	4,400	12,000	52,800,000
15/08/2018	4,800	-0.10 ▼	-2.08	4,900	4,800	4,500	1,100	5,280,000
14/08/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
13/08/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
10/08/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
09/08/2018	4,900	-4.90 ▼	-100.00	4,900	0	0	0	0
08/08/2018	4,900	0.10 ▲	2.04	4,800	5,000	4,900	300	1,470,000
07/08/2018	4,800	0.00 ■■	0.00	4,800	4,900	4,700	600	2,880,000
06/08/2018	4,800	0.20 ▲	4.17	4,600	4,800	4,800	39,900	191,520,000
03/08/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
02/08/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,500	9,900	45,540,000
01/08/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
31/07/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
30/07/2018	4,500	-0.10 ▼	-2.22	4,600	4,500	4,500	3,800	17,100,000
27/07/2018	4,600	-4.60 ▼	-100.00	4,600	0	0	0	0
26/07/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,500	10,100	46,460,000
25/07/2018	4,600	0.00 ■■	0.00	4,600	4,600	4,500	9,900	45,540,000
24/07/2018	4,600	0.00 ■■	0.00	4,600	4,900	4,500	14,700	67,620,000
23/07/2018	4,600	-0.10 ▼	-2.17	4,700	4,600	4,500	21,900	100,740,000
20/07/2018	4,700	0.30 ▲	6.38	4,400	4,700	4,700	100	470,000
19/07/2018	4,400	-0.20 ▼	-4.55	4,600	4,800	4,400	9,400	41,360,000
18/07/2018	4,600	0.10 ▲	2.17	4,500	4,700	4,500	6,000	27,600,000
17/07/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	5,000	22,500,000
16/07/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	7,500	33,750,000
13/07/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	5,100	22,950,000
12/07/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	5,000	22,000,000
11/07/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
10/07/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,300	2,500	11,250,000
09/07/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,500	10,000	45,000,000
06/07/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
05/07/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	10,000	44,000,000
04/07/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
03/07/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,300	17,200	75,680,000
02/07/2018	4,400	0.00 ■■	0.00	4,400	4,400	4,400	2,000	8,800,000
29/06/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	5,000	22,000,000
28/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	2,300	10,350,000
27/06/2018	4,500	0.10 ▲	2.22	4,400	4,600	4,500	6,500	29,250,000
26/06/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
25/06/2018	4,400	-0.30 ▼	-6.82	4,700	4,600	4,300	3,100	13,640,000
22/06/2018	4,700	0.10 ▲	2.13	4,600	4,700	4,500	15,300	71,910,000
21/06/2018	4,600	0.10 ▲	2.17	4,500	4,600	4,400	26,500	121,900,000
20/06/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,500	100	450,000
19/06/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	63,100	277,640,000
18/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	34,500	155,250,000
15/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	53,100	238,950,000
14/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	2,200	9,900,000
13/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	2,000	9,000,000
12/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,400	5,900	26,550,000
11/06/2018	4,500	0.10 ▲	2.22	4,400	4,500	4,400	4,800	21,600,000
08/06/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,400	10,200	44,880,000
07/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	8,000	36,000,000
06/06/2018	4,500	-0.20 ▼	-4.44	4,700	4,500	4,500	20,000	90,000,000
05/06/2018	4,700	0.20 ▲	4.26	4,500	4,700	4,500	12,200	57,340,000
04/06/2018	4,500	0.00 ■■	0.00	4,500	4,500	4,500	1,000	4,500,000
01/06/2018	4,500	-4.50 ▼	-100.00	4,500	0	0	0	0
31/05/2018	4,500	0.30 ▲	6.67	4,200	4,500	4,500	100	450,000
30/05/2018	4,200	0.00 ■■	0.00	4,200	4,500	4,200	11,800	49,560,000
29/05/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	18,000	75,600,000
28/05/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,200	30,000	126,000,000
25/05/2018	4,200	-0.20 ▼	-4.76	4,400	4,700	4,200	13,000	54,600,000
24/05/2018	4,400	-4.40 ▼	-100.00	4,400	0	0	0	0
23/05/2018	4,400	-0.10 ▼	-2.27	4,500	4,400	4,100	16,800	73,920,000
22/05/2018	4,500	0.30 ▲	6.67	4,200	4,500	4,100	13,700	61,650,000
21/05/2018	4,200	0.10 ▲	2.38	4,100	4,200	4,100	22,900	96,180,000
18/05/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	3,300	13,530,000
17/05/2018	4,100	-0.40 ▼	-9.76	4,500	4,100	4,100	77,200	316,520,000
16/05/2018	4,500	0.30 ▲	6.67	4,200	4,500	4,100	34,200	153,900,000
15/05/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	53,700	225,540,000
14/05/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,100	89,200	374,640,000
11/05/2018	4,300	0.10 ▲	2.33	4,200	4,300	4,100	18,800	80,840,000
10/05/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	43,600	183,120,000
09/05/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	32,200	135,240,000
08/05/2018	4,200	0.10 ▲	2.38	4,100	4,200	4,100	20,100	84,420,000
07/05/2018	4,100	0.00 ■■	0.00	4,100	4,200	4,100	74,100	303,810,000
04/05/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	7,700	31,570,000
03/05/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	19,000	77,900,000
02/05/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,100	5,000	20,500,000
27/04/2018	4,100	-0.10 ▼	-2.44	4,200	4,100	4,100	22,000	90,200,000
26/04/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	23,800	99,960,000
24/04/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,200	96,300	404,460,000
23/04/2018	4,300	-0.30 ▼	-6.98	4,600	4,400	4,200	102,800	442,040,000
20/04/2018	4,600	0.30 ▲	6.52	4,300	4,600	4,200	12,300	56,580,000
19/04/2018	4,300	0.10 ▲	2.33	4,200	4,300	4,200	19,000	81,700,000
18/04/2018	4,200	0.00 ■■	0.00	4,200	4,300	4,200	40,500	170,100,000
13/04/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,000	22,800	95,760,000
12/04/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	4,100	13,700	57,540,000
11/04/2018	4,300	0.10 ▲	2.33	4,200	4,300	4,100	22,200	95,460,000
10/04/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	20,600	86,520,000
09/04/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	37,100	155,820,000
06/04/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	29,600	124,320,000
05/04/2018	4,200	0.00 ■■	0.00	4,200	4,200	4,100	12,600	52,920,000
04/04/2018	4,200	0.10 ▲	2.38	4,100	4,200	4,100	17,200	72,240,000
03/04/2018	4,100	0.00 ■■	0.00	4,100	4,100	4,000	22,600	92,660,000
02/04/2018	4,100	0.10 ▲	2.44	4,000	4,100	4,000	11,600	47,560,000
30/03/2018	4,000	-0.10 ▼	-2.50	4,100	4,100	4,000	13,500	54,000,000
29/03/2018	4,100	-0.10 ▼	-2.44	4,200	4,100	3,900	113,100	463,710,000
28/03/2018	4,200	0.20 ▲	4.76	4,000	4,200	4,100	20,300	85,260,000
27/03/2018	4,000	0.00 ■■	0.00	4,000	4,100	3,900	8,200	32,800,000
26/03/2018	4,000	0.10 ▲	2.50	3,900	4,000	3,900	5,500	22,000,000
23/03/2018	3,900	0.00 ■■	0.00	3,900	3,900	3,900	23,000	89,700,000
22/03/2018	3,900	0.00 ■■	0.00	3,900	4,000	3,800	26,600	103,740,000
21/03/2018	3,900	-0.10 ▼	-2.56	4,000	3,900	3,800	28,800	112,320,000
20/03/2018	4,000	0.20 ▲	5.00	3,800	4,000	3,800	11,000	44,000,000
19/03/2018	3,800	0.10 ▲	2.63	3,700	3,800	3,700	22,500	85,500,000
16/03/2018	3,700	-0.10 ▼	-2.70	3,800	3,800	3,600	37,800	139,860,000
15/03/2018	3,800	-0.20 ▼	-5.26	4,000	3,900	3,700	10,800	41,040,000
14/03/2018	4,000	0.20 ▲	5.00	3,800	4,000	3,600	28,800	115,200,000
13/03/2018	3,800	0.10 ▲	2.63	3,700	3,900	3,600	31,800	120,840,000
12/03/2018	3,700	0.10 ▲	2.70	3,600	3,700	3,600	10,500	38,850,000
09/03/2018	3,600	0.00 ■■	0.00	3,600	3,900	3,500	20,800	74,880,000
08/03/2018	3,600	-0.40 ▼	-11.11	4,000	4,000	3,600	34,500	124,200,000
07/03/2018	4,000	-0.20 ▼	-5.00	4,200	4,000	3,800	16,300	65,200,000
06/03/2018	4,200	-0.10 ▼	-2.38	4,300	4,200	3,900	25,700	107,940,000
05/03/2018	4,300	0.20 ▲	4.65	4,100	4,300	3,700	90,300	388,290,000
02/03/2018	4,100	-0.20 ▼	-4.88	4,300	4,300	3,900	106,000	434,600,000
01/03/2018	4,300	0.10 ▲	2.33	4,200	4,500	4,100	85,800	368,940,000
28/02/2018	4,200	-0.40 ▼	-9.52	4,600	5,000	4,200	83,300	349,860,000
27/02/2018	4,600	-0.50 ▼	-10.87	5,100	5,500	4,600	169,300	778,780,000
26/02/2018	5,100	0.40 ▲	7.84	4,700	5,100	4,800	89,000	453,900,000
23/02/2018	4,700	0.00 ■■	0.00	4,700	5,000	4,500	30,200	141,940,000
22/02/2018	4,700	-0.30 ▼	-6.38	5,000	5,200	4,700	28,800	135,360,000
21/02/2018	5,000	0.00 ■■	0.00	5,000	5,500	4,700	69,200	346,000,000
13/02/2018	5,000	0.20 ▲	4.00	4,800	5,000	4,600	27,800	139,000,000
12/02/2018	4,800	0.00 ■■	0.00	4,800	5,200	4,400	26,700	128,160,000
09/02/2018	4,800	0.30 ▲	6.25	4,500	4,900	4,500	231,200	1,109,760,000
08/02/2018	4,500	0.40 ▲	8.89	4,100	4,500	4,500	104,000	468,000,000
07/02/2018	4,100	0.30 ▲	7.32	3,800	4,100	3,800	42,600	174,660,000
06/02/2018	3,800	0.20 ▲	5.26	3,600	3,900	3,400	48,700	185,060,000
05/02/2018	3,600	0.10 ▲	2.78	3,500	3,800	3,400	79,200	285,120,000
02/02/2018	3,500	0.00 ■■	0.00	3,500	3,600	3,300	22,800	79,800,000
01/02/2018	3,500	0.10 ▲	2.86	3,400	3,500	3,500	5,600	19,600,000
31/01/2018	3,400	-0.10 ▼	-2.94	3,500	3,600	3,400	49,800	169,320,000
30/01/2018	3,500	0.00 ■■	0.00	3,500	3,500	3,300	33,800	118,300,000
29/01/2018	3,500	-0.30 ▼	-8.57	3,800	3,700	3,500	10,700	37,450,000
26/01/2018	3,800	0.30 ▲	7.89	3,500	3,800	3,400	18,300	69,540,000
25/01/2018	3,500	-0.10 ▼	-2.86	3,600	3,700	3,400	46,300	162,050,000
24/01/2018	3,600	-0.30 ▼	-8.33	4,200	3,700	3,600	54,400	195,840,000
23/01/2018	3,900	-0.30 ▼	-7.69	4,200	4,600	3,800	82,000	319,800,000
22/01/2018	4,200	0.30 ▲	7.14	3,900	4,200	4,200	22,300	93,660,000
19/01/2018	3,900	0.30 ▲	7.69	3,600	3,900	3,900	172,700	673,530,000
18/01/2018	3,600	0.30 ▲	8.33	3,300	3,600	3,600	5,000	18,000,000
17/01/2018	3,300	0.30 ▲	9.09	3,000	3,300	3,000	34,900	115,170,000
16/01/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	55,000	165,000,000
15/01/2018	3,000	-0.10 ▼	-3.33	3,100	3,100	2,900	20,800	62,400,000
12/01/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	12,300	38,130,000
11/01/2018	3,100	-3.10 ▼	-100.00	3,100	0	0	0	0
10/01/2018	3,100	0.00 ■■	0.00	3,100	3,100	3,000	7,700	23,870,000
09/01/2018	3,100	0.10 ▲	3.23	3,000	3,100	3,000	300	930,000
08/01/2018	3,000	0.00 ■■	0.00	3,000	3,000	2,900	4,300	12,900,000
05/01/2018	3,000	0.00 ■■	0.00	3,000	3,000	3,000	700	2,100,000
04/01/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	800	2,320,000
03/01/2018	2,900	0.00 ■■	0.00	2,900	2,900	2,900	10,300	29,870,000
02/01/2018	2,900	-0.30 ▼	-10.34	3,200	3,000	2,900	18,300	53,070,000
29/12/2017	3,200	0.20 ▲	6.25	3,000	3,200	2,800	8,800	28,160,000
28/12/2017	3,000	0.00 ■■	0.00	3,000	3,000	2,700	21,600	64,800,000
27/12/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	2,000	6,000,000
26/12/2017	3,000	-0.10 ▼	-3.33	3,100	3,200	3,000	49,500	148,500,000
25/12/2017	3,100	-0.10 ▼	-3.23	3,200	3,100	3,100	42,000	130,200,000
22/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	2,400	7,680,000
21/12/2017	3,200	-3.20 ▼	-100.00	3,200	0	0	0	0
20/12/2017	3,200	-0.10 ▼	-3.13	3,300	3,200	3,200	4,000	12,800,000
19/12/2017	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
18/12/2017	3,300	-3.30 ▼	-100.00	3,300	0	0	0	0
15/12/2017	3,100	-0.20 ▼	-6.45	3,300	3,100	3,100	400	1,240,000
14/12/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
13/12/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,000	12,800,000
12/12/2017	3,300	-0.10 ▼	-3.03	3,400	3,300	3,300	1,000	3,300,000
11/12/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	5,000	17,000,000
08/12/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	1,000	3,300,000
07/12/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,200	30,300	99,990,000
04/12/2017	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	5,400	17,820,000
01/12/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,200	9,500	32,300,000
30/11/2017	3,400	0.10 ▲	3.03	3,300	3,400	3,200	35,500	120,700,000
29/11/2017	3,300	0.00 ■■	0.00	3,300	3,400	3,200	67,600	223,080,000
28/11/2017	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	7,600	25,080,000
24/11/2017	3,300	0.10 ▲	3.12	3,200	3,300	3,100	10,700	35,310,000
23/11/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,000	28,900	92,480,000
22/11/2017	3,200	0.20 ▲	6.67	3,200	3,200	3,100	7,000	22,400,000
21/11/2017	3,000	-0.20 ▼	-6.25	3,100	3,200	3,000	12,500	37,500,000
17/11/2017	3,200	0.20 ▲	6.67	3,100	3,200	3,100	900	2,880,000
16/11/2017	3,000	-0.20 ▼	-6.25	3,100	3,100	3,000	12,700	38,100,000
15/11/2017	3,200	0.10 ▲	3.23	3,100	3,200	3,100	6,800	21,760,000
14/11/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,000	8,800	27,280,000
13/11/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	2,900	8,990,000
10/11/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,000	16,910	52,421,000
09/11/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	300	930,000
08/11/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	1,600	4,960,000
07/11/2017	3,100	0.10 ▲	3.33	3,000	3,100	3,000	15,200	47,120,000
06/11/2017	3,000	0.00 ■■	0.00	3,000	3,100	3,000	25,800	77,400,000
03/11/2017	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	4,100	12,300,000
02/11/2017	3,100	0.10 ▲	3.33	3,000	3,200	3,000	30,700	95,170,000
01/11/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	5,000	15,000,000
31/10/2017	3,000	0.00 ■■	0.00	2,900	3,100	2,900	15,400	46,200,000
30/10/2017	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	14,000	42,000,000
27/10/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	200	620,000
26/10/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,000	11,100	34,410,000
25/10/2017	3,100	0.10 ▲	3.33	3,100	3,100	3,100	114	353,400
24/10/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	8,200	24,600,000
23/10/2017	3,000	0.00 ■■	0.00	3,100	3,100	3,000	8,000	24,000,000
20/10/2017	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	20,500	61,500,000
19/10/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	21,100	65,410,000
18/10/2017	3,100	0.10 ▲	3.33	2,900	3,100	2,900	19,700	61,070,000
17/10/2017	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	9,300	27,900,000
16/10/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	500	1,550,000
13/10/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	400	1,240,000
12/10/2017	3,100	0.00 ■■	0.00	2,900	3,100	2,900	46,000	142,600,000
11/10/2017	3,100	0.00 ■■	0.00	3,000	3,100	2,900	10,400	32,240,000
10/10/2017	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	1,000	3,100,000
09/10/2017	3,300	0.20 ▲	6.45	3,200	3,300	3,200	1,400	4,620,000
06/10/2017	3,100	0.10 ▲	3.33	3,100	3,100	3,100	100	310,000
05/10/2017	3,000	0.10 ▲	3.45	2,800	3,000	2,800	4,900	14,700,000
04/10/2017	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	4,600	13,340,000
03/10/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	20,300	60,900,000
02/10/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
29/09/2017	3,000	-0.30 ▼	-9.09	3,000	3,000	3,000	100	300,000
28/09/2017	3,300	0.10 ▲	3.12	3,300	3,300	3,200	30,900	101,970,000
27/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
26/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
25/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
21/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
20/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
19/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
18/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
15/09/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,100	3,900	12,480,000
14/09/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,100	1,900	6,080,000
13/09/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
12/09/2017	3,200	0.10 ▲	3.23	3,100	3,200	3,100	300	960,000
11/09/2017	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	4,900	15,190,000
08/09/2017	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	3,600	11,520,000
07/09/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	200	660,000
06/09/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
05/09/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
01/09/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
31/08/2017	3,300	0.00 ■■	0.00	3,100	3,300	3,100	4,800	15,840,000
30/08/2017	3,300	0.00 ■■	0.00	3,200	3,300	3,200	2,800	9,240,000
29/08/2017	3,300	0.20 ▲	6.45	3,300	3,300	3,300	100	330,000
28/08/2017	3,100	-0.10 ▼	-3.12	3,000	3,100	3,000	9,500	29,450,000
25/08/2017	3,200	0.00 ■■	0.00	2,900	3,200	2,900	9,500	30,400,000
24/08/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
23/08/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/08/2017	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	300	960,000
21/08/2017	3,300	0.00 ■■	0.00	3,200	3,300	3,200	3,800	12,540,000
18/08/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	3,800	12,540,000
17/08/2017	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	200	660,000
16/08/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
15/08/2017	3,400	0.00 ■■	0.00	3,300	3,400	3,300	6,400	21,760,000
14/08/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
11/08/2017	3,400	0.10 ▲	3.03	3,300	3,400	3,300	16,400	55,760,000
10/08/2017	3,300	-0.10 ▼	-2.94	3,300	3,400	3,300	14,800	48,840,000
09/08/2017	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	51,800	176,120,000
08/08/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,400	5,500	19,250,000
07/08/2017	3,500	0.20 ▲	6.06	3,400	3,500	3,400	19,720	69,020,000
04/08/2017	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	4,800	15,840,000
03/08/2017	3,400	0.10 ▲	3.03	3,300	3,400	3,300	10,200	34,680,000
02/08/2017	3,300	0.10 ▲	3.12	3,200	3,300	3,200	7,200	23,760,000
01/08/2017	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	11,600	37,120,000
31/07/2017	3,300	0.10 ▲	3.12	3,200	3,300	3,200	7,800	25,740,000
28/07/2017	3,200	0.10 ▲	3.23	3,000	3,200	3,000	4,800	15,360,000
27/07/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	1,400	4,340,000
26/07/2017	3,100	0.10 ▲	3.33	3,000	3,100	3,000	21,900	67,890,000
25/07/2017	3,000	-0.30 ▼	-9.09	3,200	3,200	3,000	22,800	68,400,000
24/07/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
21/07/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,200	6,200	20,460,000
20/07/2017	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	16,000	52,800,000
19/07/2017	3,400	0.00 ■■	0.00	3,300	3,400	3,300	200	680,000
18/07/2017	3,400	-0.10 ▼	-2.86	3,400	3,500	3,400	874	2,971,600
17/07/2017	3,500	0.10 ▲	2.94	3,400	3,500	3,400	3,100	10,850,000
14/07/2017	3,400	0.00 ■■	0.00	3,500	3,500	3,400	6,700	22,780,000
13/07/2017	3,400	0.10 ▲	3.03	3,300	3,400	3,300	20,100	68,340,000
12/07/2017	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	12,400	40,920,000
11/07/2017	3,400	-0.10 ▼	-2.86	3,300	3,400	3,300	6,100	20,740,000
10/07/2017	3,500	0.00 ■■	0.00	3,300	3,500	3,300	500	1,750,000
07/07/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,300	6,100	21,350,000
06/07/2017	3,500	-0.10 ▼	-2.78	3,500	3,500	3,300	8,200	28,700,000
05/07/2017	3,600	0.30 ▲	9.09	3,200	3,600	3,200	63,800	229,680,000
04/07/2017	3,300	0.00 ■■	0.00	3,200	3,300	3,200	25,200	83,160,000
03/07/2017	3,300	0.20 ▲	6.45	3,200	3,300	3,200	24,300	80,190,000
30/06/2017	3,100	0.00 ■■	0.00	3,100	3,300	3,100	45,200	140,120,000
29/06/2017	3,100	0.00 ■■	0.00	3,100	3,200	3,100	5,700	17,670,000
28/06/2017	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	12,600	39,060,000
27/06/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,000	4,400	14,080,000
26/06/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,100	11,600	37,120,000
23/06/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,100	8,100	25,920,000
22/06/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,100	8,100	25,920,000
21/06/2017	3,200	0.10 ▲	3.23	3,200	3,200	3,100	3,700	11,840,000
20/06/2017	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	4,700	14,570,000
19/06/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,100	200	640,000
16/06/2017	3,200	0.00 ■■	0.00	3,100	3,200	3,100	22,000	70,400,000
15/06/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	900	2,880,000
14/06/2017	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	13,900	44,480,000
13/06/2017	3,300	0.10 ▲	3.12	3,200	3,300	3,200	8,000	26,400,000
09/06/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	3,400	10,540,000
08/06/2017	3,100	-0.20 ▼	-6.06	3,100	3,200	3,100	22,100	68,510,000
07/06/2017	3,300	0.10 ▲	3.12	3,100	3,300	3,100	2,800	9,240,000
06/06/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	100	320,000
05/06/2017	3,200	0.10 ▲	3.23	3,100	3,200	3,100	6,100	19,520,000
02/06/2017	3,100	-0.10 ▼	-3.12	3,000	3,100	3,000	16,500	51,150,000
01/06/2017	3,200	0.10 ▲	3.23	3,100	3,200	3,100	200	640,000
31/05/2017	3,100	0.00 ■■	0.00	3,000	3,100	3,000	15,200	47,120,000
30/05/2017	3,100	0.10 ▲	3.33	3,000	3,100	3,000	10,200	31,620,000
29/05/2017	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	2,400	7,200,000
26/05/2017	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	4,000	12,400,000
25/05/2017	3,300	0.00 ■■	0.00	3,200	3,300	3,200	4,300	14,190,000
24/05/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
23/05/2017	3,300	0.20 ▲	6.45	3,300	3,300	3,300	100	330,000
22/05/2017	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	39,600	122,760,000
19/05/2017	3,200	0.20 ▲	6.67	3,000	3,200	3,000	2,600	8,320,000
18/05/2017	3,000	-0.30 ▼	-9.09	3,000	3,000	3,000	38,200	114,600,000
17/05/2017	3,300	0.00 ■■	0.00	3,200	3,300	3,200	300	990,000
16/05/2017	3,300	0.10 ▲	3.12	3,300	3,300	3,200	5,200	17,160,000
15/05/2017	3,200	0.00 ■■	0.00	3,000	3,200	3,000	2,800	8,960,000
09/05/2017	3,500	0.20 ▲	6.06	3,500	3,500	3,500	1,400	4,900,000
08/05/2017	3,300	0.30 ▲	10.00	3,000	3,300	3,000	23,400	77,220,000
05/05/2017	3,000	0.00 ■■	0.00	2,900	3,000	2,900	1,000	3,000,000
04/05/2017	3,000	0.10 ▲	3.45	2,900	3,000	2,900	1,200	3,600,000
03/05/2017	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	11,200	32,480,000
28/04/2017	3,000	0.00 ■■	0.00	3,000	3,000	3,000	0	0
27/04/2017	3,000	-0.20 ▼	-6.25	2,900	3,000	2,900	12,600	37,800,000
26/04/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/04/2017	3,200	0.00 ■■	0.00	2,900	3,200	2,900	3,800	12,160,000
24/04/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
21/04/2017	3,200	0.10 ▲	3.23	3,300	3,300	3,100	300	960,000
20/04/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	0	0
19/04/2017	3,100	0.00 ■■	0.00	3,300	3,300	3,100	610	1,891,000
18/04/2017	3,100	-0.20 ▼	-6.06	3,100	3,100	3,100	100	310,000
17/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
14/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
13/04/2017	3,300	-0.30 ▼	-8.33	3,300	3,300	3,300	100	330,000
12/04/2017	3,600	0.00 ■■	0.00	3,600	3,600	3,600	0	0
11/04/2017	3,600	0.30 ▲	9.09	3,600	3,600	3,600	100	360,000
10/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
07/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
05/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
04/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
03/04/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
31/03/2017	3,300	-0.20 ▼	-5.71	3,200	3,300	3,200	600	1,980,000
30/03/2017	3,500	0.20 ▲	6.06	3,500	3,500	3,500	100	350,000
29/03/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
28/03/2017	3,300	0.00 ■■	0.00	3,200	3,300	3,200	700	2,310,000
27/03/2017	3,300	-0.10 ▼	-2.94	3,400	3,400	3,300	13,300	43,890,000
24/03/2017	3,400	0.10 ▲	3.03	3,300	3,400	3,200	12,300	41,820,000
23/03/2017	3,300	-0.10 ▼	-2.94	3,100	3,300	3,100	5,200	17,160,000
22/03/2017	3,400	0.00 ■■	0.00	3,100	3,400	3,100	400	1,360,000
21/03/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
20/03/2017	3,400	0.00 ■■	0.00	3,500	3,500	3,400	1,100	3,740,000
17/03/2017	3,400	0.20 ▲	6.25	3,300	3,400	3,300	8,500	28,900,000
16/03/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,300	13,760,000
15/03/2017	3,200	-0.30 ▼	-8.57	3,300	3,400	3,200	12,000	38,400,000
14/03/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
13/03/2017	3,500	0.10 ▲	2.94	3,400	3,500	3,400	200	700,000
10/03/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
09/03/2017	3,400	-0.10 ▼	-2.86	3,300	3,400	3,200	2,200	7,480,000
08/03/2017	3,500	0.10 ▲	2.94	3,500	3,500	3,500	150	525,000
07/03/2017	3,400	0.20 ▲	6.25	3,200	3,400	3,200	8,500	28,900,000
06/03/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,000	5,400	17,280,000
03/03/2017	3,200	0.10 ▲	3.23	3,100	3,300	3,100	41,900	134,080,000
02/03/2017	3,100	0.00 ■■	0.00	3,100	3,100	3,100	200	620,000
01/03/2017	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	12,000	37,200,000
28/02/2017	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
27/02/2017	3,200	-0.10 ▼	-3.03	3,200	3,200	3,000	6,600	21,120,000
24/02/2017	3,300	-0.10 ▼	-2.94	3,100	3,300	3,100	3,900	12,870,000
23/02/2017	3,400	0.00 ■■	0.00	3,200	3,400	3,200	1,100	3,740,000
22/02/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
21/02/2017	3,400	0.00 ■■	0.00	3,300	3,400	3,100	13,300	45,220,000
20/02/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,100	3,800	12,920,000
17/02/2017	3,400	0.20 ▲	6.25	3,200	3,400	3,200	10,800	36,720,000
16/02/2017	3,200	0.10 ▲	3.23	3,100	3,200	3,100	9,300	29,760,000
15/02/2017	3,100	-0.10 ▼	-3.12	3,500	3,500	3,100	18,900	58,590,000
14/02/2017	3,200	-0.10 ▼	-3.03	3,300	3,300	3,200	5,900	18,880,000
13/02/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
10/02/2017	3,300	0.00 ■■	0.00	3,300	3,300	3,300	100	330,000
09/02/2017	3,300	0.10 ▲	3.12	3,300	3,300	3,300	100	330,000
08/02/2017	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	2,010	6,432,000
07/02/2017	3,300	-0.30 ▼	-8.33	3,300	3,300	3,300	6,700	22,110,000
06/02/2017	3,600	0.00 ■■	0.00	3,500	3,600	3,500	2,000	7,200,000
03/02/2017	3,600	0.00 ■■	0.00	3,300	3,600	3,300	2,200	7,920,000
02/02/2017	3,600	0.10 ▲	2.86	3,600	3,600	3,600	100	360,000
25/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
24/01/2017	3,500	0.00 ■■	0.00	3,500	3,500	3,500	0	0
23/01/2017	3,500	0.20 ▲	6.06	3,500	3,600	3,000	3,500	12,250,000
20/01/2017	3,300	-0.10 ▼	-2.94	3,200	3,300	3,200	800	2,640,000
19/01/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
18/01/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
17/01/2017	3,400	0.00 ■■	0.00	3,200	3,400	3,200	67,000	227,800,000
16/01/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
13/01/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	100	340,000
12/01/2017	3,400	0.00 ■■	0.00	3,300	3,400	3,300	5,000	17,000,000
11/01/2017	3,400	-0.10 ▼	-2.86	3,400	3,400	3,400	4,600	15,640,000
10/01/2017	3,500	-0.10 ▼	-2.78	3,400	3,500	3,400	2,500	8,750,000
09/01/2017	3,600	0.30 ▲	9.09	3,300	3,600	3,300	4,100	14,760,000
06/01/2017	3,300	-0.10 ▼	-2.94	3,300	3,300	3,300	300	990,000
05/01/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	10	34,000
04/01/2017	3,400	0.00 ■■	0.00	3,200	3,400	3,200	5,600	19,040,000
03/01/2017	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
30/12/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
29/12/2016	3,400	0.00 ■■	0.00	3,400	3,400	3,400	0	0
28/12/2016	3,400	0.20 ▲	6.25	3,200	3,500	3,000	4,900	16,660,000
27/12/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	5,100	16,320,000
26/12/2016	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	5,800	17,980,000
23/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
22/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	4,000	12,800,000
21/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,100	8,100	25,920,000
20/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
19/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
16/12/2016	3,200	0.00 ■■	0.00	2,900	3,200	2,900	7,800	24,960,000
15/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
14/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	6,000	19,200,000
13/12/2016	3,200	-0.10 ▼	-3.03	3,200	3,200	3,200	14,000	44,800,000
12/12/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
09/12/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,300	500	1,650,000
08/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	34,000	108,800,000
07/12/2016	3,200	-0.20 ▼	-5.88	3,200	3,200	3,200	11,300	36,160,000
06/12/2016	3,400	0.20 ▲	6.25	3,200	3,500	3,200	17,200	58,480,000
05/12/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
02/12/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	7,800	24,960,000
01/12/2016	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	7,000	21,700,000
30/11/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	10,100	32,320,000
29/11/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	500	1,600,000
28/11/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
25/11/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	3,300	10,560,000
24/11/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	7,200	23,040,000
23/11/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	6,400	20,480,000
22/11/2016	3,100	0.00 ■■	0.00	2,900	3,200	2,900	14,600	45,260,000
21/11/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,100	14,300	44,330,000
18/11/2016	3,100	0.00 ■■	0.00	3,300	3,300	2,900	4,000	12,400,000
17/11/2016	3,100	0.00 ■■	0.00	3,000	3,100	2,900	5,400	16,740,000
16/11/2016	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	700	2,170,000
15/11/2016	3,200	0.00 ■■	0.00	3,200	3,200	3,200	0	0
14/11/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	1,700	5,440,000
11/11/2016	3,200	-0.10 ▼	-3.03	3,100	3,200	3,100	2,100	6,720,000
10/11/2016	3,300	0.10 ▲	3.12	3,100	3,300	3,000	3,600	11,880,000
09/11/2016	3,200	-0.10 ▼	-3.03	3,100	3,200	3,100	14,600	46,720,000
08/11/2016	3,300	0.10 ▲	3.12	3,200	3,300	3,200	113,500	374,550,000
07/11/2016	3,200	0.00 ■■	0.00	3,400	3,400	3,200	50,400	161,280,000
04/11/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,100	10,100	32,320,000
03/11/2016	3,100	-0.10 ▼	-3.12	3,100	3,100	3,100	12,000	37,200,000
02/11/2016	3,200	0.00 ■■	0.00	3,100	3,200	3,100	12,400	39,680,000
01/11/2016	3,200	0.20 ▲	6.67	3,100	3,200	3,100	6,700	21,440,000
31/10/2016	3,000	-0.20 ▼	-6.25	3,000	3,000	3,000	100	300,000
28/10/2016	3,200	-0.30 ▼	-8.57	3,200	3,200	3,200	6,300	20,160,000
27/10/2016	3,500	0.10 ▲	2.94	3,500	3,700	3,100	4,300	15,050,000
26/10/2016	3,400	0.30 ▲	9.68	3,200	3,400	3,200	200	680,000
25/10/2016	3,100	0.20 ▲	6.90	3,000	3,100	3,000	28,700	88,970,000
24/10/2016	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	1,000	2,900,000
21/10/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,100	200	620,000
20/10/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	7,100	22,010,000
19/10/2016	3,100	-0.30 ▼	-8.82	3,300	3,300	3,100	6,100	18,910,000
18/10/2016	3,400	0.10 ▲	3.03	3,400	3,600	3,400	1,500	5,100,000
17/10/2016	3,300	-0.10 ▼	-2.94	3,300	3,300	3,100	11,600	38,280,000
14/10/2016	3,400	0.10 ▲	3.03	3,300	3,400	3,300	1,000	3,400,000
13/10/2016	3,300	0.00 ■■	0.00	3,300	3,300	3,300	0	0
12/10/2016	3,300	0.10 ▲	3.12	3,000	3,300	3,000	12,500	41,250,000
11/10/2016	3,200	0.10 ▲	3.23	3,100	3,200	3,000	6,800	21,760,000
10/10/2016	3,100	-0.10 ▼	-3.12	3,100	3,200	3,100	20,110	62,341,000
07/10/2016	3,200	0.00 ■■	0.00	3,000	3,200	3,000	3,000	9,600,000
06/10/2016	3,200	0.10 ▲	3.23	3,000	3,200	3,000	15,900	50,880,000
05/10/2016	3,100	0.00 ■■	0.00	3,100	3,200	3,100	18,100	56,110,000
04/10/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,000	21,000	65,100,000
03/10/2016	3,100	0.10 ▲	3.33	3,000	3,200	3,000	17,000	52,700,000
30/09/2016	3,000	0.00 ■■	0.00	3,000	3,000	3,000	9,900	29,700,000
29/09/2016	3,000	-0.10 ▼	-3.23	2,900	3,000	2,900	10,400	31,200,000
28/09/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	12,700	39,370,000
27/09/2016	3,000	0.10 ▲	3.45	3,000	3,100	2,900	31,600	94,800,000
26/09/2016	2,900	-0.20 ▼	-6.45	3,000	3,000	2,900	12,900	37,410,000
23/09/2016	3,100	0.00 ■■	0.00	3,000	3,100	3,000	9,400	29,140,000
22/09/2016	3,100	0.00 ■■	0.00	2,900	3,100	2,900	6,600	20,460,000
21/09/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	4,400	13,640,000
20/09/2016	3,000	0.10 ▲	3.45	3,000	3,000	2,900	4,800	14,400,000
19/09/2016	2,900	-0.10 ▼	-3.33	2,900	3,000	2,900	1,900	5,510,000
16/09/2016	3,000	0.10 ▲	3.45	2,900	3,000	2,900	27,710	83,130,000
15/09/2016	2,900	0.20 ▲	7.41	2,800	2,900	2,800	28,800	83,520,000
14/09/2016	2,700	-0.10 ▼	-3.57	2,900	2,900	2,600	24,400	65,880,000
13/09/2016	2,800	-0.10 ▼	-3.45	2,800	2,900	2,800	17,200	48,160,000
12/09/2016	2,900	-0.20 ▼	-6.45	3,200	3,200	2,900	1,800	5,220,000
09/09/2016	3,100	0.20 ▲	6.90	3,000	3,100	3,000	1,100	3,410,000
08/09/2016	2,900	-0.10 ▼	-3.33	2,900	2,900	2,900	14,700	42,630,000
07/09/2016	3,000	0.00 ■■	0.00	2,900	3,000	2,900	2,800	8,400,000
06/09/2016	3,000	0.00 ■■	0.00	3,000	3,000	2,900	11,900	35,700,000
05/09/2016	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	6,500	19,500,000
01/09/2016	3,100	0.00 ■■	0.00	3,100	3,100	3,100	12,100	37,510,000
31/08/2016	3,100	0.10 ▲	3.33	3,100	3,100	3,000	18,300	56,730,000
30/08/2016	3,000	-0.10 ▼	-3.23	3,100	3,100	3,000	22,000	66,000,000
29/08/2016	3,100	-0.20 ▼	-6.06	3,200	3,200	3,100	45,910	142,321,000
26/08/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	12,100	39,930,000
25/08/2016	3,300	0.00 ■■	0.00	3,200	3,300	3,200	21,200	69,960,000
24/08/2016	3,300	0.10 ▲	3.12	3,300	3,300	3,200	2,800	9,240,000
23/08/2016	3,200	0.00 ■■	0.00	3,200	3,300	3,200	10,100	32,320,000
22/08/2016	3,200	0.20 ▲	6.67	3,100	3,200	3,100	8,400	26,880,000
19/08/2016	3,000	0.00 ■■	0.00	3,000	3,100	3,000	31,600	94,800,000
18/08/2016	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	12,200	36,600,000
17/08/2016	3,100	0.10 ▲	3.33	3,000	3,100	3,000	2,700	8,370,000
16/08/2016	3,000	-0.10 ▼	-3.23	3,000	3,000	3,000	28,000	84,000,000
15/08/2016	3,100	0.00 ■■	0.00	3,000	3,100	3,000